Crystal International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02232  2017-11-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-15 0 6.555 6.550 6.555 6.480 6.650 1,023,479 6,737,950 6.5834 6.555 6.550 6.555 6.480 6.650 1,023,479 6.5834 -1.21%
2026-09-14 0 6.635 6.625 6.635 6.500 6.635 1,842,326 12,106,799 6.5715 6.635 6.625 6.635 6.500 6.635 1,842,326 6.5715 -0.60%
2026-09-11 0 6.675 6.650 6.675 6.300 6.720 2,546,154 17,001,959 6.6775 6.675 6.650 6.675 6.300 6.720 2,546,154 6.6775 -0.89%
2026-09-10 0 6.735 6.680 6.735 6.615 6.880 2,700,201 18,085,282 6.6978 6.735 6.680 6.735 6.615 6.880 2,700,201 6.6978 -1.54%
2026-09-09 0 6.840 6.840 6.860 6.835 6.960 786,096 5,417,958 6.8922 6.840 6.840 6.860 6.835 6.960 786,096 6.8922 -1.51%
2026-09-08 0 6.945 6.940 6.945 6.850 6.970 1,183,731 8,194,593 6.9227 6.945 6.940 6.945 6.850 6.970 1,183,731 6.9227 -0.22%
2026-09-07 0 6.960 6.960 6.980 6.955 7.115 1,142,651 8,031,403 7.0287 6.960 6.960 6.980 6.955 7.115 1,142,651 7.0287 -2.04%
2026-09-04 0 7.105 7.105 7.110 6.850 7.170 1,949,538 13,908,023 7.1340 7.105 7.105 7.110 6.850 7.170 1,949,538 7.1340 1.57%
2026-09-03 0 6.995 6.995 7.000 6.880 7.105 4,374,192 30,575,170 6.9899 6.995 6.995 7.000 6.880 7.105 4,374,192 6.9899 1.52%
2026-09-02 0 6.890 6.890 6.895 6.890 7.160 2,373,067 16,549,076 6.9737 6.890 6.890 6.895 6.890 7.160 2,373,067 6.9737 -2.34%
2026-09-01 0 7.235 7.210 7.235 6.960 7.250 3,448,982 24,776,781 7.1838 7.055 7.031 7.055 6.787 7.070 3,536,979 7.0051 3.21%
2026-08-31 0 7.010 7.010 7.040 6.865 7.080 3,704,954 25,794,664 6.9622 6.836 6.836 6.865 6.694 6.904 3,799,482 6.7890 -0.85%
2026-08-28 0 7.070 7.060 7.070 6.960 7.125 2,948,389 20,828,806 7.0645 6.894 6.884 6.894 6.787 6.948 3,023,614 6.8887 -0.21%
2026-08-27 0 7.085 7.080 7.085 7.000 7.110 3,402,448 24,054,853 7.0699 6.909 6.904 6.909 6.826 6.933 3,489,257 6.8940 0.43%
2026-08-26 0 7.055 7.050 7.055 7.050 7.250 5,131,127 37,059,621 7.2225 6.879 6.875 6.879 6.875 7.070 5,262,042 7.0428 -2.89%
2026-08-25 0 7.265 7.250 7.265 7.000 7.410 4,723,150 34,408,436 7.2851 7.084 7.070 7.084 6.826 7.226 4,843,656 7.1038 1.89%
2026-08-24 0 7.130 7.120 7.130 7.055 7.250 3,234,694 23,057,391 7.1282 6.953 6.943 6.953 6.879 7.070 3,317,223 6.9508 -0.97%
2026-08-21 0 7.200 7.165 7.200 7.100 7.570 6,017,218 43,583,253 7.2431 7.021 6.987 7.021 6.923 7.382 6,170,740 7.0629 -3.87%
2026-08-20 0 7.490 7.485 7.490 6.870 7.545 13,914,460 101,234,644 7.2755 7.304 7.299 7.304 6.699 7.357 14,269,471 7.0945 8.24%
2026-08-19 0 6.920 6.915 6.920 6.870 7.050 2,840,000 19,705,682 6.9386 6.748 6.743 6.748 6.699 6.875 2,912,459 6.7660 -1.84%
2026-08-18 0 7.050 7.040 7.050 6.920 7.190 1,829,621 12,841,900 7.0189 6.875 6.865 6.875 6.748 7.011 1,876,302 6.8443 -0.49%
2026-08-17 0 7.085 7.060 7.085 7.025 7.195 3,395,946 24,100,538 7.0969 6.909 6.884 6.909 6.850 7.016 3,482,590 6.9203 0.28%
2026-08-14 0 7.065 7.010 7.065 6.840 7.140 7,754,000 54,331,110 7.0068 6.889 6.836 6.889 6.670 6.962 7,951,834 6.8325 -0.28%
2026-08-13 0 7.085 7.040 7.085 6.705 7.220 13,918,756 98,779,284 7.0968 6.909 6.865 6.909 6.538 7.040 14,273,877 6.9203 6.70%
2026-08-12 0 6.640 6.640 6.645 6.590 6.825 1,690,713 11,274,014 6.6682 6.475 6.475 6.480 6.426 6.655 1,733,850 6.5023 -2.50%
2026-08-11 0 6.810 6.760 6.810 6.710 6.895 2,573,000 17,437,254 6.7770 6.641 6.592 6.641 6.543 6.723 2,638,647 6.6084 0.22%
2026-08-10 0 6.795 6.795 6.820 6.445 6.890 2,568,750 17,502,510 6.8136 6.626 6.626 6.650 6.285 6.719 2,634,289 6.6441 2.26%
2026-08-07 0 6.645 6.620 6.645 6.520 6.655 1,110,642 7,331,397 6.6010 6.480 6.455 6.480 6.358 6.489 1,138,979 6.4368 -0.37%
2026-08-06 0 6.670 6.650 6.670 6.620 6.765 944,237 6,304,163 6.6765 6.504 6.485 6.504 6.455 6.597 968,328 6.5104 -0.07%
2026-08-05 0 6.675 6.660 6.675 6.475 6.710 2,521,288 16,759,073 6.6470 6.509 6.494 6.509 6.314 6.543 2,585,616 6.4817 1.91%
2026-08-04 0 6.550 6.525 6.550 6.510 6.640 1,118,691 7,331,907 6.5540 6.387 6.363 6.387 6.348 6.475 1,147,233 6.3909 -0.98%
2026-08-03 0 6.615 6.605 6.625 6.440 6.795 4,234,986 28,011,468 6.6143 6.450 6.441 6.460 6.280 6.626 4,343,037 6.4497 2.08%
2026-07-31 0 6.480 6.480 6.490 6.260 6.670 7,542,093 48,338,506 6.4092 6.319 6.319 6.329 6.104 6.504 7,734,521 6.2497 0.78%
2026-07-30 0 6.430 6.430 6.440 6.370 6.680 3,130,144 20,459,310 6.5362 6.270 6.270 6.280 6.212 6.514 3,210,006 6.3736 0.47%
2026-07-29 0 6.400 6.390 6.400 5.750 6.440 9,532,167 59,593,987 6.2519 6.241 6.231 6.241 5.607 6.280 9,775,369 6.0963 11.69%
2026-07-28 0 5.730 5.710 5.730 5.680 5.780 611,222 3,488,908 5.7081 5.587 5.568 5.587 5.539 5.636 626,817 5.5661 -0.52%
2026-07-27 0 5.760 5.740 5.760 5.690 5.870 2,091,210 12,023,498 5.7495 5.617 5.597 5.617 5.548 5.724 2,144,565 5.6065 1.23%
2026-07-24 0 5.690 5.690 5.720 5.670 5.850 1,329,017 7,586,895 5.7087 5.548 5.548 5.578 5.529 5.704 1,362,925 5.5666 -3.23%
2026-07-23 0 5.880 5.870 5.880 5.700 5.900 1,053,000 6,142,802 5.8336 5.734 5.724 5.734 5.558 5.753 1,079,866 5.6885 1.91%
2026-07-22 0 5.770 5.750 5.770 5.720 5.830 942,000 5,435,536 5.7702 5.626 5.607 5.626 5.578 5.685 966,034 5.6267 -0.69%
2026-07-21 0 5.810 5.810 5.830 5.810 5.980 1,056,000 6,190,516 5.8622 5.665 5.665 5.685 5.665 5.831 1,082,943 5.7164 -2.68%
2026-07-20 0 5.970 5.930 5.970 5.780 6.000 1,205,706 7,130,502 5.9140 5.821 5.782 5.821 5.636 5.851 1,236,468 5.7668 1.02%
2026-07-17 0 5.910 5.900 5.910 5.830 6.030 1,016,093 6,027,791 5.9323 5.763 5.753 5.763 5.685 5.880 1,042,017 5.7847 0.00%
2026-07-16 0 5.910 5.900 5.910 5.830 5.990 1,178,216 6,954,577 5.9026 5.763 5.753 5.763 5.685 5.841 1,208,277 5.7558 -0.17%
2026-07-15 0 5.920 5.920 5.930 5.700 6.000 954,722 5,680,376 5.9498 5.773 5.773 5.782 5.558 5.851 979,081 5.8017 -1.17%
2026-07-14 0 5.990 5.980 5.990 5.870 6.010 557,118 3,333,360 5.9832 5.841 5.831 5.841 5.724 5.860 571,332 5.8344 0.84%
2026-07-13 0 5.940 5.850 5.940 5.770 6.030 946,525 5,570,177 5.8849 5.792 5.704 5.792 5.626 5.880 970,674 5.7385 2.06%
2026-07-10 0 5.820 5.820 5.830 5.720 5.880 941,920 5,487,312 5.8257 5.675 5.675 5.685 5.578 5.734 965,952 5.6807 0.87%
2026-07-09 0 5.770 5.770 5.780 5.770 5.900 367,500 2,127,689 5.7896 5.626 5.626 5.636 5.626 5.753 376,876 5.6456 -2.37%
2026-07-08 0 5.910 5.910 5.920 5.870 5.940 2,863,596 16,912,413 5.9060 5.763 5.763 5.773 5.724 5.792 2,936,657 5.7591 0.85%
2026-07-07 0 5.860 5.850 5.860 5.850 6.100 338,500 1,998,697 5.9046 5.714 5.704 5.714 5.704 5.948 347,136 5.7577 -3.14%
2026-07-06 0 6.050 6.040 6.050 6.020 6.120 946,607 5,736,952 6.0605 5.899 5.890 5.899 5.870 5.968 970,759 5.9098 0.17%
2026-07-03 0 6.040 6.010 6.040 5.850 6.080 2,363,868 14,227,209 6.0186 5.890 5.860 5.890 5.704 5.929 2,424,179 5.8689 3.78%
2026-07-02 0 5.820 5.800 5.820 5.660 5.850 1,392,850 8,060,035 5.7867 5.675 5.656 5.675 5.519 5.704 1,428,387 5.6428 2.83%
2026-06-30 0 5.660 5.660 5.670 5.570 5.740 1,626,500 9,201,372 5.6572 5.519 5.519 5.529 5.431 5.597 1,667,998 5.5164 -1.05%
2026-06-29 0 5.720 5.690 5.730 5.560 5.780 2,536,488 14,412,563 5.6821 5.578 5.548 5.587 5.422 5.636 2,601,203 5.5407 3.06%
2026-06-26 0 5.550 5.550 5.570 5.470 5.760 3,332,500 18,517,148 5.5565 5.412 5.412 5.431 5.334 5.617 3,417,525 5.4183 -2.46%
2026-06-25 0 5.690 5.680 5.690 5.530 5.730 1,744,000 9,839,304 5.6418 5.548 5.539 5.548 5.392 5.587 1,788,496 5.5014 0.18%
2026-06-24 0 5.680 5.680 5.690 5.660 5.800 1,586,000 9,019,217 5.6868 5.539 5.539 5.548 5.519 5.656 1,626,465 5.5453 0.00%
2026-06-23 0 5.680 5.680 5.690 5.650 5.720 2,360,500 13,419,212 5.6849 5.539 5.539 5.548 5.509 5.578 2,420,725 5.5435 0.18%
2026-06-22 0 5.670 5.650 5.670 5.530 5.790 3,074,340 17,277,786 5.6200 5.529 5.509 5.529 5.392 5.646 3,152,778 5.4802 -0.18%
2026-06-18 0 5.680 5.630 5.680 5.550 6.010 3,641,000 20,798,834 5.7124 5.539 5.490 5.539 5.412 5.860 3,733,896 5.5703 -4.05%
2026-06-17 0 5.920 5.900 5.920 5.810 6.170 3,619,000 21,653,230 5.9832 5.773 5.753 5.773 5.665 6.016 3,711,335 5.8344 -3.27%
2026-06-16 0 6.120 6.070 6.120 6.050 6.320 2,710,030 16,728,674 6.1729 5.968 5.919 5.968 5.899 6.163 2,779,173 6.0193 -1.84%
2026-06-15 0 6.480 6.470 6.480 6.320 6.540 3,732,595 24,060,982 6.4462 6.080 6.070 6.080 5.930 6.136 3,978,240 6.0481 2.53%
2026-06-12 0 6.320 6.320 6.330 6.080 6.360 4,110,805 25,729,742 6.2591 5.930 5.930 5.939 5.705 5.967 4,381,340 5.8726 5.69%
2026-06-11 0 5.980 5.980 5.990 5.920 6.090 1,975,982 11,853,694 5.9989 5.611 5.611 5.620 5.554 5.714 2,106,023 5.6285 -1.48%
2026-06-10 0 6.070 6.040 6.070 5.920 6.090 1,040,579 6,267,732 6.0233 5.695 5.667 5.695 5.554 5.714 1,109,060 5.6514 1.68%
2026-06-09 0 5.970 5.960 5.970 5.970 6.080 1,017,776 6,121,149 6.0142 5.601 5.592 5.601 5.601 5.705 1,084,757 5.6429 -0.17%
2026-06-08 0 5.980 5.980 6.000 5.910 6.140 614,064 3,677,263 5.9884 5.611 5.611 5.630 5.545 5.761 654,476 5.6186 -2.61%
2026-06-05 0 6.140 6.130 6.140 6.100 6.240 2,390,010 14,707,981 6.1539 5.761 5.751 5.761 5.723 5.855 2,547,298 5.7740 -0.97%
2026-06-04 0 6.200 6.190 6.200 6.160 6.280 2,308,554 14,338,832 6.2112 5.817 5.808 5.817 5.780 5.892 2,460,481 5.8277 -0.48%
2026-06-03 0 6.230 6.210 6.230 6.080 6.230 1,625,870 10,015,371 6.1600 5.845 5.827 5.845 5.705 5.845 1,732,870 5.7796 1.30%
2026-06-02 0 6.150 6.140 6.150 6.120 6.190 567,820 3,493,222 6.1520 5.770 5.761 5.770 5.742 5.808 605,189 5.7721 0.49%
2026-06-01 0 6.120 6.120 6.150 5.980 6.190 1,861,982 11,410,070 6.1279 5.742 5.742 5.770 5.611 5.808 1,984,520 5.7495 1.49%
2026-05-29 0 6.030 6.000 6.030 5.800 6.090 2,443,981 14,718,724 6.0224 5.658 5.630 5.658 5.442 5.714 2,604,821 5.6506 3.97%
2026-05-28 0 5.800 5.800 5.840 5.730 5.900 2,382,536 13,873,134 5.8228 5.442 5.442 5.479 5.376 5.536 2,539,332 5.4633 -1.02%
2026-05-27 0 5.860 5.850 5.860 5.710 6.040 3,562,033 20,600,625 5.7834 5.498 5.489 5.498 5.357 5.667 3,796,453 5.4263 -0.68%
2026-05-26 0 5.900 5.900 5.920 5.780 5.940 4,867,313 28,633,352 5.8828 5.536 5.536 5.554 5.423 5.573 5,187,634 5.5195 0.68%
2026-05-22 0 5.860 5.860 5.890 5.850 5.960 1,424,836 8,385,859 5.8855 5.498 5.498 5.526 5.489 5.592 1,518,605 5.5221 -0.85%
2026-05-21 0 5.910 5.910 5.930 5.890 5.970 2,261,972 13,430,703 5.9376 5.545 5.545 5.564 5.526 5.601 2,410,834 5.5710 0.00%
2026-05-20 0 5.910 5.900 5.910 5.860 6.030 7,383,500 43,632,286 5.9094 5.545 5.536 5.545 5.498 5.658 7,869,413 5.5445 -1.50%
2026-05-19 0 6.000 6.000 6.010 5.960 6.080 1,039,711 6,241,230 6.0029 5.630 5.630 5.639 5.592 5.705 1,108,135 5.6322 0.17%
2026-05-18 0 5.990 5.990 6.000 5.850 6.090 3,691,500 22,056,343 5.9749 5.620 5.620 5.630 5.489 5.714 3,934,440 5.6060 -1.80%
2026-05-15 0 6.100 6.100 6.110 6.070 6.230 8,754,500 53,678,050 6.1315 5.723 5.723 5.733 5.695 5.845 9,330,640 5.7529 -0.81%
2026-05-14 0 6.150 6.150 6.160 6.060 6.210 2,467,000 15,170,475 6.1494 5.770 5.770 5.780 5.686 5.827 2,629,355 5.7697 -0.81%
2026-05-13 0 6.200 6.190 6.200 6.120 6.270 2,745,738 17,045,252 6.2079 5.817 5.808 5.817 5.742 5.883 2,926,437 5.8246 -0.48%
2026-05-12 0 6.230 6.230 6.240 6.190 6.260 1,887,000 11,761,689 6.2330 5.845 5.845 5.855 5.808 5.873 2,011,185 5.8481 -0.32%
2026-05-11 0 6.250 6.230 6.250 6.190 6.500 6,134,500 38,301,026 6.2435 5.864 5.845 5.864 5.808 6.099 6,538,216 5.8580 -1.73%
2026-05-08 0 6.360 6.360 6.380 6.350 6.590 10,991,246 70,816,853 6.4430 5.967 5.967 5.986 5.958 6.183 11,714,587 6.0452 -2.30%
2026-05-07 0 6.510 6.500 6.510 6.420 6.540 1,662,090 10,778,501 6.4849 6.108 6.099 6.108 6.024 6.136 1,771,473 6.0845 0.77%
2026-05-06 0 6.460 6.440 6.460 6.230 6.460 3,354,100 21,391,966 6.3779 6.061 6.042 6.061 5.845 6.061 3,574,836 5.9840 3.53%
2026-05-05 0 6.240 6.230 6.240 6.220 6.500 1,567,000 9,801,737 6.2551 5.855 5.845 5.855 5.836 6.099 1,670,125 5.8689 -0.64%
2026-05-04 0 6.280 6.280 6.290 6.280 6.580 1,845,500 11,801,047 6.3945 5.892 5.892 5.902 5.892 6.174 1,966,954 5.9997 -4.56%
2026-04-30 0 6.580 6.570 6.580 6.510 6.720 15,208,136 100,564,565 6.6126 6.174 6.164 6.174 6.108 6.305 16,208,994 6.2042 0.30%
2026-04-29 0 6.560 6.560 6.570 6.360 6.610 4,994,347 32,669,750 6.5413 6.155 6.155 6.164 5.967 6.202 5,323,028 6.1374 2.66%
2026-04-28 0 6.390 6.390 6.410 6.200 6.470 4,880,521 31,083,329 6.3689 5.995 5.995 6.014 5.817 6.070 5,201,711 5.9756 2.24%
2026-04-27 0 6.250 6.250 6.260 6.200 6.290 1,864,600 11,628,375 6.2364 5.864 5.864 5.873 5.817 5.902 1,987,311 5.8513 0.00%
2026-04-24 0 6.250 6.250 6.270 6.160 6.300 1,734,000 10,829,197 6.2452 5.864 5.864 5.883 5.780 5.911 1,848,116 5.8596 -2.04%
2026-04-23 0 6.380 6.340 6.380 6.160 6.410 2,638,000 16,732,474 6.3429 5.986 5.949 5.986 5.780 6.014 2,811,609 5.9512 2.08%
2026-04-22 0 6.250 6.240 6.250 6.210 6.530 4,212,500 26,547,210 6.3020 5.864 5.855 5.864 5.827 6.127 4,489,727 5.9129 -5.59%
2026-04-21 0 6.620 6.600 6.620 6.480 6.620 1,579,400 10,398,258 6.5837 6.211 6.192 6.211 6.080 6.211 1,683,341 6.1772 2.00%
2026-04-20 0 6.490 6.490 6.500 6.420 6.530 855,266 5,542,074 6.4799 6.089 6.089 6.099 6.024 6.127 911,552 6.0798 0.78%
2026-04-17 0 6.440 6.440 6.450 6.310 6.550 1,940,856 12,553,252 6.4679 6.042 6.042 6.052 5.920 6.146 2,068,585 6.0685 1.10%
2026-04-16 0 6.370 6.350 6.370 6.200 6.370 1,340,447 8,482,040 6.3278 5.977 5.958 5.977 5.817 5.977 1,428,663 5.9370 2.58%
2026-04-15 0 6.210 6.210 6.220 6.190 6.340 2,357,000 14,695,153 6.2347 5.827 5.827 5.836 5.808 5.949 2,512,116 5.8497 -0.80%
2026-04-14 0 6.260 6.250 6.260 6.240 6.360 1,600,500 10,064,147 6.2881 5.873 5.864 5.873 5.855 5.967 1,705,830 5.8999 -0.95%
2026-04-13 0 6.320 6.310 6.320 6.220 6.630 3,356,000 21,238,121 6.3284 5.930 5.920 5.930 5.836 6.221 3,576,861 5.9376 -2.62%
2026-04-10 0 6.490 6.480 6.490 6.360 6.870 3,196,719 20,764,696 6.4956 6.089 6.080 6.089 5.967 6.446 3,407,097 6.0945 3.18%
2026-04-09 0 6.290 6.290 6.300 6.220 6.350 923,401 5,821,149 6.3040 5.902 5.902 5.911 5.836 5.958 984,171 5.9148 0.80%
2026-04-08 0 6.240 6.240 6.290 6.070 6.340 4,627,770 29,051,860 6.2777 5.855 5.855 5.902 5.695 5.949 4,932,327 5.8901 2.80%
2026-04-02 0 6.070 6.050 6.070 5.900 6.100 4,176,855 25,131,162 6.0168 5.695 5.676 5.695 5.536 5.723 4,451,737 5.6452 0.33%
2026-04-01 0 6.050 6.030 6.050 5.850 6.080 6,438,149 38,403,512 5.9650 5.676 5.658 5.676 5.489 5.705 6,861,848 5.5967 4.31%
2026-03-31 0 5.800 5.760 5.800 5.760 5.970 3,297,097 19,289,083 5.8503 5.442 5.404 5.442 5.404 5.601 3,514,081 5.4891 -2.68%
2026-03-30 0 5.960 5.950 5.980 5.910 6.240 7,619,500 45,570,663 5.9808 5.592 5.583 5.611 5.545 5.855 8,120,944 5.6115 -4.49%
2026-03-27 0 6.240 6.240 6.270 6.060 6.310 5,127,639 31,892,985 6.2198 5.855 5.855 5.883 5.686 5.920 5,465,092 5.8358 1.13%
2026-03-26 0 6.170 6.170 6.180 6.110 6.260 2,345,224 14,467,221 6.1688 5.789 5.789 5.798 5.733 5.873 2,499,565 5.7879 -0.48%
2026-03-25 0 6.200 6.200 6.210 6.020 6.340 3,351,893 20,709,838 6.1785 5.817 5.817 5.827 5.648 5.949 3,572,483 5.7970 0.49%
2026-03-24 0 6.170 6.170 6.180 6.020 6.350 5,367,487 32,973,870 6.1433 5.789 5.789 5.798 5.648 5.958 5,720,725 5.7639 -0.16%
2026-03-23 0 6.180 6.160 6.180 5.940 6.250 5,563,000 34,264,957 6.1594 5.798 5.780 5.798 5.573 5.864 5,929,105 5.7791 -1.90%
2026-03-20 0 6.300 6.290 6.300 6.060 6.450 6,624,000 41,449,730 6.2575 5.911 5.902 5.911 5.686 6.052 7,059,930 5.8711 -1.41%
2026-03-19 0 6.390 6.380 6.390 6.330 6.650 5,820,919 37,297,781 6.4075 5.995 5.986 5.995 5.939 6.239 6,203,998 6.0119 -3.91%
2026-03-18 0 6.650 6.610 6.650 6.530 6.900 1,720,981 11,395,484 6.6215 6.239 6.202 6.239 6.127 6.474 1,834,240 6.2126 -1.19%
2026-03-17 0 6.730 6.710 6.730 6.700 6.850 703,526 4,764,038 6.7717 6.314 6.296 6.314 6.286 6.427 749,826 6.3535 -0.15%
2026-03-16 0 6.740 6.720 6.740 6.500 6.780 2,512,000 16,714,553 6.6539 6.324 6.305 6.324 6.099 6.361 2,677,316 6.2430 0.60%
2026-03-13 0 6.700 6.690 6.700 6.650 7.310 11,355,500 77,576,298 6.8316 6.286 6.277 6.286 6.239 6.859 12,102,813 6.4098 -7.07%
2026-03-12 0 7.210 7.200 7.210 7.150 7.410 3,817,304 27,738,614 7.2665 6.765 6.755 6.765 6.709 6.952 4,068,523 6.8179 -0.83%
2026-03-11 0 7.270 7.260 7.270 7.120 7.360 3,538,230 25,661,509 7.2526 6.821 6.812 6.821 6.680 6.906 3,771,083 6.8048 1.11%
2026-03-10 0 7.190 7.190 7.220 7.070 7.300 3,489,798 25,140,746 7.2041 6.746 6.746 6.774 6.633 6.849 3,719,464 6.7592 2.28%
2026-03-09 0 7.030 7.020 7.030 6.900 7.060 3,746,111 26,301,074 7.0209 6.596 6.587 6.596 6.474 6.624 3,992,645 6.5874 -1.54%
2026-03-06 0 7.140 7.130 7.150 7.010 7.200 3,196,663 22,837,153 7.1441 6.699 6.690 6.709 6.577 6.755 3,407,038 6.7029 0.42%
2026-03-05 0 7.110 7.110 7.120 7.020 7.270 2,310,500 16,531,434 7.1549 6.671 6.671 6.680 6.587 6.821 2,462,556 6.7131 0.28%
2026-03-04 0 7.090 7.070 7.090 6.850 7.110 3,879,000 27,109,342 6.9887 6.652 6.633 6.652 6.427 6.671 4,134,280 6.5572 -0.98%
2026-03-03 0 7.160 7.120 7.160 7.100 7.440 4,161,000 29,851,314 7.1741 6.718 6.680 6.718 6.662 6.981 4,434,838 6.7311 -2.98%
2026-03-02 0 7.380 7.370 7.380 7.240 7.510 5,458,500 40,256,145 7.3749 6.924 6.915 6.924 6.793 7.046 5,817,728 6.9196 -0.94%
2026-02-27 0 7.450 7.440 7.450 7.250 7.490 2,852,000 21,116,880 7.4042 6.990 6.981 6.990 6.802 7.028 3,039,692 6.9470 1.22%
2026-02-26 0 7.360 7.360 7.370 7.220 7.850 7,023,500 52,227,847 7.4362 6.906 6.906 6.915 6.774 7.365 7,485,721 6.9770 -6.00%
2026-02-25 0 7.830 7.810 7.830 7.650 7.830 2,539,714 19,710,402 7.7609 7.347 7.328 7.347 7.178 7.347 2,706,854 7.2817 1.29%
2026-02-24 0 7.730 7.710 7.740 7.420 7.750 5,840,000 44,823,640 7.6753 7.253 7.234 7.262 6.962 7.271 6,224,334 7.2014 2.52%
2026-02-23 0 7.540 7.520 7.540 7.340 7.600 2,368,500 17,820,362 7.5239 7.074 7.056 7.074 6.887 7.131 2,524,373 7.0593 1.75%
2026-02-20 0 7.410 7.410 7.440 7.330 7.530 645,207 4,807,484 7.4511 6.952 6.952 6.981 6.877 7.065 687,669 6.9910 0.54%
2026-02-16 0 7.370 7.360 7.370 7.320 7.500 265,000 1,963,780 7.4105 6.915 6.906 6.915 6.868 7.037 282,440 6.9529 0.14%
2026-02-13 0 7.360 7.360 7.370 7.310 7.450 2,593,032 19,209,590 7.4082 6.906 6.906 6.915 6.859 6.990 2,763,681 6.9507 -1.21%
2026-02-12 0 7.450 7.440 7.450 7.270 7.520 997,500 7,417,765 7.4364 6.990 6.981 6.990 6.821 7.056 1,063,146 6.9772 -0.93%
2026-02-11 0 7.520 7.510 7.520 7.330 7.540 3,766,142 28,099,364 7.4610 7.056 7.046 7.056 6.877 7.074 4,013,994 7.0003 0.67%
2026-02-10 0 7.470 7.450 7.470 7.310 7.470 2,178,503 16,080,562 7.3815 7.009 6.990 7.009 6.859 7.009 2,321,872 6.9257 0.40%
2026-02-09 0 7.440 7.400 7.440 7.340 7.470 2,470,000 18,311,444 7.4135 6.981 6.943 6.981 6.887 7.009 2,632,552 6.9558 0.00%
2026-02-06 0 7.440 7.400 7.440 7.200 7.480 10,811,631 79,720,206 7.3736 6.981 6.943 6.981 6.755 7.018 11,523,152 6.9183 2.76%
2026-02-05 0 7.240 7.190 7.240 7.190 7.350 3,059,505 22,194,484 7.2543 6.793 6.746 6.793 6.746 6.896 3,260,853 6.8063 -1.50%
2026-02-04 0 7.350 7.340 7.350 7.190 7.410 5,454,517 39,688,408 7.2762 6.896 6.887 6.896 6.746 6.952 5,813,482 6.8270 1.38%
2026-02-03 0 7.250 7.210 7.250 7.080 7.320 4,068,250 29,504,117 7.2523 6.802 6.765 6.802 6.643 6.868 4,335,984 6.8045 1.26%
2026-02-02 0 7.160 7.150 7.160 7.080 7.460 4,400,334 31,575,696 7.1757 6.718 6.709 6.718 6.643 6.999 4,689,923 6.7327 -2.59%
2026-01-30 0 7.350 7.330 7.350 7.170 7.450 3,758,395 27,519,486 7.3221 6.896 6.877 6.896 6.727 6.990 4,005,738 6.8700 0.27%
2026-01-29 0 7.330 7.280 7.330 7.100 7.330 5,195,059 37,303,645 7.1806 6.877 6.830 6.877 6.662 6.877 5,536,949 6.7372 2.37%
2026-01-28 0 7.160 7.100 7.160 6.920 7.210 2,526,092 17,921,314 7.0945 6.718 6.662 6.718 6.493 6.765 2,692,336 6.6564 -1.24%
2026-01-27 0 7.250 7.200 7.250 6.970 7.280 1,899,091 13,631,040 7.1777 6.802 6.755 6.802 6.540 6.830 2,024,071 6.7345 3.57%
2026-01-26 0 7.000 7.000 7.020 6.930 7.150 7,992,417 55,798,034 6.9814 6.568 6.568 6.587 6.502 6.709 8,518,403 6.5503 -1.41%
2026-01-23 0 7.100 7.060 7.100 6.870 7.150 3,728,026 25,994,473 6.9727 6.662 6.624 6.662 6.446 6.709 3,973,370 6.5422 1.72%
2026-01-22 0 6.980 6.960 6.980 6.890 7.110 5,925,000 41,238,492 6.9601 6.549 6.530 6.549 6.465 6.671 6,314,928 6.5303 -1.13%
2026-01-21 0 7.060 7.020 7.060 6.990 7.130 3,507,214 24,717,109 7.0475 6.624 6.587 6.624 6.558 6.690 3,738,026 6.6123 0.28%
2026-01-20 0 7.040 7.040 7.060 7.010 7.300 2,036,411 14,460,743 7.1011 6.605 6.605 6.624 6.577 6.849 2,170,429 6.6626 -2.22%
2026-01-19 0 7.200 7.200 7.220 6.960 7.310 7,388,771 52,780,193 7.1433 6.755 6.755 6.774 6.530 6.859 7,875,031 6.7022 3.60%
2026-01-16 0 6.950 6.940 6.950 6.770 7.010 8,110,500 56,222,371 6.9320 6.521 6.511 6.521 6.352 6.577 8,644,257 6.5040 1.46%
2026-01-15 0 6.850 6.840 6.850 6.700 6.990 4,989,027 34,366,908 6.8885 6.427 6.418 6.427 6.286 6.558 5,317,358 6.4632 2.09%
2026-01-14 0 6.710 6.660 6.710 6.650 6.780 3,425,500 22,942,414 6.6975 6.296 6.249 6.296 6.239 6.361 3,650,934 6.2840 -0.30%
2026-01-13 0 6.730 6.720 6.730 6.630 6.860 5,887,278 39,587,601 6.7243 6.314 6.305 6.314 6.221 6.436 6,274,724 6.3091 -1.03%
2026-01-12 0 6.800 6.780 6.800 6.760 6.980 3,154,500 21,562,509 6.8355 6.380 6.361 6.380 6.343 6.549 3,362,100 6.4134 -2.02%
2026-01-09 0 6.940 6.930 6.940 6.570 6.980 7,625,737 51,805,834 6.7936 6.511 6.502 6.511 6.164 6.549 8,127,592 6.3741 5.79%
2026-01-08 0 6.560 6.520 6.560 6.310 6.620 4,774,011 30,784,868 6.4484 6.155 6.117 6.155 5.920 6.211 5,088,192 6.0503 -0.61%
2026-01-07 0 6.600 6.560 6.600 6.430 6.650 5,764,250 37,928,416 6.5799 6.192 6.155 6.192 6.033 6.239 6,143,599 6.1736 1.38%
2026-01-06 0 6.510 6.480 6.510 6.480 6.700 8,268,982 54,138,477 6.5472 6.108 6.080 6.108 6.080 6.286 8,813,169 6.1429 -1.21%
2026-01-05 0 6.590 6.580 6.590 6.550 6.940 4,535,892 30,021,208 6.6186 6.183 6.174 6.183 6.146 6.511 4,834,402 6.2099 -0.15%
2026-01-02 0 6.600 6.600 6.610 6.550 6.740 1,409,046 9,321,512 6.6155 6.192 6.192 6.202 6.146 6.324 1,501,776 6.2070 -1.49%
2025-12-31 0 6.700 6.670 6.700 6.650 6.840 1,269,971 8,498,110 6.6916 6.286 6.258 6.286 6.239 6.418 1,353,549 6.2784 -0.15%
2025-12-30 0 6.710 6.700 6.710 6.680 6.800 3,486,894 23,468,140 6.7304 6.296 6.286 6.296 6.268 6.380 3,716,369 6.3148 -1.18%
2025-12-29 0 6.790 6.770 6.800 6.770 6.960 2,946,007 20,121,929 6.8302 6.371 6.352 6.380 6.352 6.530 3,139,886 6.4085 -2.30%
2025-12-24 0 6.950 6.930 6.950 6.820 7.040 1,787,193 12,440,462 6.9609 6.521 6.502 6.521 6.399 6.605 1,904,809 6.5311 -0.86%
2025-12-23 0 7.010 6.960 7.010 6.840 7.010 2,329,039 16,167,745 6.9418 6.577 6.530 6.577 6.418 6.577 2,482,315 6.5132 1.59%
2025-12-22 0 6.900 6.850 6.900 6.810 6.970 1,466,214 10,060,951 6.8619 6.474 6.427 6.474 6.390 6.540 1,562,707 6.4382 -0.14%
2025-12-19 0 6.910 6.890 6.910 6.840 7.030 4,828,736 33,361,902 6.9090 6.483 6.465 6.483 6.418 6.596 5,146,518 6.4824 -1.00%
2025-12-18 0 6.980 6.930 6.980 6.900 7.170 1,552,938 10,805,834 6.9583 6.549 6.502 6.549 6.474 6.727 1,655,138 6.5287 -2.24%
2025-12-17 0 7.140 7.130 7.140 7.040 7.190 2,528,261 18,000,747 7.1198 6.699 6.690 6.699 6.605 6.746 2,694,648 6.6802 0.28%
2025-12-16 0 7.120 7.090 7.120 7.040 7.220 2,806,803 19,987,348 7.1210 6.680 6.652 6.680 6.605 6.774 2,991,521 6.6813 -0.28%
2025-12-15 0 7.140 7.130 7.140 6.990 7.170 3,032,441 21,528,696 7.0995 6.699 6.690 6.699 6.558 6.727 3,232,008 6.6611 0.99%
2025-12-12 0 7.070 7.070 7.120 6.980 7.160 2,520,720 17,851,394 7.0819 6.633 6.633 6.680 6.549 6.718 2,686,610 6.6446 1.58%
2025-12-11 0 6.960 6.960 6.970 6.830 7.030 3,882,738 27,120,987 6.9850 6.530 6.530 6.540 6.408 6.596 4,138,264 6.5537 1.46%
2025-12-10 0 6.860 6.860 6.880 6.670 6.980 2,732,897 18,646,262 6.8229 6.436 6.436 6.455 6.258 6.549 2,912,751 6.4016 1.78%
2025-12-09 0 6.740 6.720 6.740 6.680 7.000 6,383,705 43,157,180 6.7605 6.324 6.305 6.324 6.268 6.568 6,803,821 6.3431 -3.58%
2025-12-08 0 6.990 6.970 6.990 6.860 7.090 3,905,832 27,220,525 6.9692 6.558 6.540 6.558 6.436 6.652 4,162,877 6.5389 0.00%
2025-12-05 0 6.990 6.960 6.990 6.920 7.300 4,324,781 30,405,778 7.0306 6.558 6.530 6.558 6.493 6.849 4,609,398 6.5965 -3.85%
2025-12-04 0 7.270 7.260 7.270 7.210 7.540 4,234,575 31,043,902 7.3311 6.821 6.812 6.821 6.765 7.074 4,513,255 6.8784 -2.94%
2025-12-03 0 7.490 7.440 7.490 7.430 7.600 1,674,812 12,550,661 7.4938 7.028 6.981 7.028 6.971 7.131 1,785,033 7.0311 -1.06%
2025-12-02 0 7.570 7.530 7.570 7.500 7.590 1,140,479 8,616,983 7.5556 7.103 7.065 7.103 7.037 7.121 1,215,535 7.0890 0.66%
2025-12-01 0 7.520 7.510 7.520 7.380 7.770 3,125,576 23,377,049 7.4793 7.056 7.046 7.056 6.924 7.290 3,331,272 7.0175 0.40%
2025-11-28 0 7.490 7.460 7.490 7.310 7.520 2,464,158 18,365,796 7.4532 7.028 6.999 7.028 6.859 7.056 2,626,326 6.9930 -0.13%
2025-11-27 0 7.500 7.480 7.500 7.280 7.570 4,836,429 36,010,947 7.4458 7.037 7.018 7.037 6.830 7.103 5,154,718 6.9860 0.94%
2025-11-26 0 7.430 7.380 7.430 7.090 7.490 3,937,812 29,075,734 7.3837 6.971 6.924 6.971 6.652 7.028 4,196,962 6.9278 5.54%
2025-11-25 0 7.040 7.030 7.050 6.940 7.080 1,237,067 8,662,457 7.0024 6.605 6.596 6.615 6.511 6.643 1,318,479 6.5700 0.43%
2025-11-24 0 7.010 6.990 7.010 6.910 7.170 3,926,662 27,405,917 6.9794 6.577 6.558 6.577 6.483 6.727 4,185,078 6.5485 -0.71%
2025-11-21 0 7.060 7.050 7.060 7.030 7.200 1,986,343 14,123,258 7.1102 6.624 6.615 6.624 6.596 6.755 2,117,066 6.6711 -1.94%
2025-11-20 0 7.200 7.170 7.200 7.130 7.380 1,078,738 7,805,388 7.2357 6.755 6.727 6.755 6.690 6.924 1,149,730 6.7889 -1.37%
2025-11-19 0 7.300 7.290 7.300 7.190 7.500 2,649,133 19,253,586 7.2679 6.849 6.840 6.849 6.746 7.037 2,823,474 6.8191 0.69%
2025-11-18 0 7.250 7.250 7.260 7.080 7.500 3,571,860 25,860,806 7.2402 6.802 6.802 6.812 6.643 7.037 3,806,927 6.7931 -2.42%
2025-11-17 0 7.430 7.400 7.430 7.230 7.480 7,063,413 51,970,658 7.3577 6.971 6.943 6.971 6.784 7.018 7,528,261 6.9034 2.48%
2025-11-14 0 7.250 7.230 7.250 7.080 7.350 5,110,674 36,991,879 7.2382 6.802 6.784 6.802 6.643 6.896 5,447,011 6.7912 1.12%
2025-11-13 0 7.170 7.160 7.200 7.110 7.270 3,145,172 22,625,427 7.1937 6.727 6.718 6.755 6.671 6.821 3,352,158 6.7495 -0.83%
2025-11-12 0 7.230 7.220 7.230 6.750 7.300 10,456,132 74,537,424 7.1286 6.784 6.774 6.784 6.333 6.849 11,144,257 6.6884 7.91%
2025-11-11 0 6.700 6.690 6.700 6.650 6.800 2,523,113 16,839,319 6.6740 6.286 6.277 6.286 6.239 6.380 2,689,161 6.2619 1.82%
2025-11-10 0 6.580 6.570 6.580 6.530 6.690 3,029,099 19,998,540 6.6021 6.174 6.164 6.174 6.127 6.277 3,228,446 6.1945 -1.64%
2025-11-07 0 6.690 6.660 6.690 6.570 6.730 3,860,023 25,651,107 6.6453 6.277 6.249 6.277 6.164 6.314 4,114,054 6.2350 -0.30%
2025-11-06 0 6.710 6.690 6.710 6.650 6.860 1,940,728 13,043,466 6.7209 6.296 6.277 6.296 6.239 6.436 2,068,449 6.3059 -1.76%
2025-11-05 0 6.830 6.810 6.830 6.570 6.920 1,993,267 13,605,996 6.8260 6.408 6.390 6.408 6.164 6.493 2,124,445 6.4045 -2.01%
2025-11-04 0 6.970 6.950 6.970 6.810 6.990 2,645,883 18,340,503 6.9317 6.540 6.521 6.540 6.390 6.558 2,820,010 6.5037 1.60%
2025-11-03 0 6.860 6.820 6.860 6.760 7.010 2,591,060 17,803,883 6.8713 6.436 6.399 6.436 6.343 6.577 2,761,579 6.4470 0.73%
2025-10-31 0 6.810 6.810 6.830 6.770 6.910 1,214,243 8,319,218 6.8514 6.390 6.390 6.408 6.352 6.483 1,294,153 6.4283 -0.73%
2025-10-30 0 6.860 6.840 6.860 6.690 6.920 2,249,552 15,268,534 6.7874 6.436 6.418 6.436 6.277 6.493 2,397,597 6.3683 0.73%
2025-10-28 0 6.810 6.800 6.840 6.730 6.930 2,765,764 18,860,048 6.8191 6.390 6.380 6.418 6.314 6.502 2,947,781 6.3980 -2.16%
2025-10-27 0 6.960 6.950 6.970 6.910 7.100 3,564,989 24,891,570 6.9822 6.530 6.521 6.540 6.483 6.662 3,799,603 6.5511 0.00%
2025-10-24 0 6.960 6.950 6.960 6.730 7.010 3,409,680 23,618,433 6.9269 6.530 6.521 6.530 6.314 6.577 3,634,073 6.4992 2.35%
2025-10-23 0 6.800 6.780 6.800 6.710 6.890 1,592,419 10,804,748 6.7851 6.380 6.361 6.380 6.296 6.465 1,697,217 6.3662 -1.31%
2025-10-22 0 6.890 6.880 6.890 6.520 6.970 7,952,693 54,669,416 6.8743 6.465 6.455 6.465 6.117 6.540 8,476,065 6.4499 3.45%
2025-10-21 0 6.660 6.640 6.660 6.390 6.670 4,266,227 28,112,254 6.5895 6.249 6.230 6.249 5.995 6.258 4,546,990 6.1826 2.94%
2025-10-20 0 6.470 6.460 6.470 6.380 6.530 1,338,816 8,668,823 6.4750 6.070 6.061 6.070 5.986 6.127 1,426,924 6.0752 1.89%
2025-10-17 0 6.350 6.340 6.350 6.320 6.590 3,255,694 20,911,344 6.4230 5.958 5.949 5.958 5.930 6.183 3,469,953 6.0264 -1.55%
2025-10-16 0 6.450 6.450 6.460 6.320 6.540 2,968,222 19,046,013 6.4166 6.052 6.052 6.061 5.930 6.136 3,163,563 6.0204 -1.23%
2025-10-15 0 6.530 6.520 6.530 6.380 6.680 5,544,720 36,105,477 6.5117 6.127 6.117 6.127 5.986 6.268 5,909,622 6.1096 1.24%
2025-10-14 0 6.450 6.440 6.450 6.420 6.780 3,589,725 23,470,338 6.5382 6.052 6.042 6.052 6.024 6.361 3,825,967 6.1345 -3.73%
2025-10-13 0 6.700 6.690 6.700 6.550 6.710 3,244,223 21,503,786 6.6283 6.286 6.277 6.286 6.146 6.296 3,457,728 6.2191 -0.30%
2025-10-10 0 6.720 6.710 6.720 6.620 6.850 3,522,290 23,708,929 6.7311 6.305 6.296 6.305 6.211 6.427 3,754,094 6.3155 -1.32%
2025-10-09 0 6.810 6.810 6.820 6.660 6.840 2,551,450 17,237,019 6.7558 6.390 6.390 6.399 6.249 6.418 2,719,363 6.3386 -1.16%
2025-10-08 0 6.890 6.860 6.890 6.680 6.900 986,431 6,733,437 6.8261 6.465 6.436 6.465 6.268 6.474 1,051,349 6.4046 0.58%
2025-10-06 0 6.850 6.830 6.850 6.750 6.900 828,789 5,658,446 6.8274 6.427 6.408 6.427 6.333 6.474 883,332 6.4058 0.29%
2025-10-03 0 6.830 6.820 6.830 6.730 6.870 1,244,664 8,480,161 6.8132 6.408 6.399 6.408 6.314 6.446 1,326,576 6.3925 0.29%
2025-10-02 0 6.810 6.810 6.820 6.700 6.840 1,890,591 12,806,172 6.7736 6.390 6.390 6.399 6.286 6.418 2,015,012 6.3554 0.74%
2025-09-30 0 6.760 6.760 6.770 6.650 6.790 2,757,266 18,507,566 6.7123 6.343 6.343 6.352 6.239 6.371 2,938,724 6.2978 0.45%
2025-09-29 0 6.730 6.710 6.730 6.650 6.810 4,029,130 27,135,913 6.7349 6.314 6.296 6.314 6.239 6.390 4,294,290 6.3191 -0.30%
2025-09-26 0 6.750 6.750 6.760 6.710 7.000 2,601,686 17,772,851 6.8313 6.333 6.333 6.343 6.296 6.568 2,772,905 6.4095 -2.32%
2025-09-25 0 6.910 6.900 6.910 6.850 7.040 1,982,374 13,789,692 6.9562 6.483 6.474 6.483 6.427 6.605 2,112,835 6.5266 -1.71%
2025-09-24 0 7.030 7.020 7.030 6.980 7.240 2,483,160 17,430,538 7.0195 6.596 6.587 6.596 6.549 6.793 2,646,578 6.5861 -2.90%
2025-09-23 0 7.240 7.240 7.250 7.070 7.290 3,166,325 22,828,273 7.2097 6.793 6.793 6.802 6.633 6.840 3,374,703 6.7645 0.84%
2025-09-22 0 7.180 7.170 7.190 7.100 7.300 2,200,403 15,781,161 7.1719 6.737 6.727 6.746 6.662 6.849 2,345,213 6.7291 -1.64%
2025-09-19 0 7.300 7.290 7.300 7.030 7.300 4,485,303 32,397,883 7.2231 6.849 6.840 6.849 6.596 6.849 4,780,484 6.7771 3.84%
2025-09-18 0 7.030 7.000 7.030 6.970 7.230 2,695,620 19,139,297 7.1001 6.596 6.568 6.596 6.540 6.784 2,873,021 6.6617 -2.50%
2025-09-17 0 7.210 7.190 7.210 7.080 7.280 3,682,637 26,544,625 7.2080 6.765 6.746 6.765 6.643 6.830 3,924,994 6.7630 1.55%
2025-09-16 0 7.100 7.080 7.100 6.920 7.170 2,079,491 14,763,216 7.0994 6.662 6.643 6.662 6.493 6.727 2,216,344 6.6611 1.14%
2025-09-15 0 7.020 7.000 7.020 6.860 7.080 1,742,906 12,230,773 7.0175 6.587 6.568 6.587 6.436 6.643 1,857,608 6.5842 0.00%
2025-09-12 0 7.020 6.970 7.020 6.870 7.020 1,836,750 12,806,543 6.9724 6.587 6.540 6.587 6.446 6.587 1,957,628 6.5419 1.59%
2025-09-11 0 6.910 6.910 6.920 6.820 6.970 1,209,096 8,342,493 6.8998 6.483 6.483 6.493 6.399 6.540 1,288,667 6.4737 -0.72%
2025-09-10 0 6.960 6.950 6.960 6.910 7.010 1,899,267 13,233,908 6.9679 6.530 6.521 6.530 6.483 6.577 2,024,259 6.5377 0.29%
2025-09-09 0 6.940 6.940 6.960 6.810 7.040 4,014,685 27,811,931 6.9275 6.511 6.511 6.530 6.390 6.605 4,278,894 6.4998 1.61%
2025-09-08 0 6.830 6.830 6.840 6.510 6.900 5,926,935 40,301,798 6.7998 6.408 6.408 6.418 6.108 6.474 6,316,991 6.3799 4.27%
2025-09-05 0 6.550 6.540 6.550 6.440 6.720 3,609,931 23,619,157 6.5428 6.146 6.136 6.146 6.042 6.305 3,847,503 6.1388 -1.80%
2025-09-04 0 6.670 6.630 6.670 6.580 6.810 5,123,521 34,143,577 6.6641 6.258 6.221 6.258 6.174 6.390 5,460,703 6.2526 0.60%
2025-09-03 0 6.630 6.590 6.630 6.500 6.800 2,610,829 17,309,116 6.6297 6.221 6.183 6.221 6.099 6.380 2,782,649 6.2204 0.20%
2025-09-02 0 6.780 6.770 6.780 6.680 6.890 9,396,948 63,293,986 6.7356 6.208 6.199 6.208 6.117 6.309 10,262,081 6.1678 -1.74%
2025-09-01 0 6.900 6.860 6.900 6.720 6.950 3,366,891 23,170,387 6.8818 6.318 6.282 6.318 6.153 6.364 3,676,865 6.3017 0.15%
2025-08-29 0 6.890 6.890 6.920 6.720 6.980 2,727,733 18,846,290 6.9091 6.309 6.309 6.337 6.153 6.392 2,978,863 6.3267 1.17%
2025-08-28 0 6.810 6.810 6.820 6.710 7.040 6,957,741 47,523,567 6.8303 6.236 6.236 6.245 6.144 6.447 7,598,308 6.2545 -3.95%
2025-08-27 0 7.090 7.090 7.100 7.030 7.210 5,177,957 36,918,918 7.1300 6.492 6.492 6.501 6.437 6.602 5,654,667 6.5289 -1.66%
2025-08-26 0 7.210 7.210 7.220 6.890 7.260 12,220,438 87,644,296 7.1719 6.602 6.602 6.611 6.309 6.648 13,345,517 6.5673 4.49%
2025-08-25 0 6.900 6.880 6.900 6.690 7.090 7,792,581 53,047,026 6.8074 6.318 6.300 6.318 6.126 6.492 8,510,008 6.2335 0.00%
2025-08-22 0 6.900 6.890 6.900 6.690 6.980 11,719,231 80,413,221 6.8616 6.318 6.309 6.318 6.126 6.392 12,798,166 6.2832 0.73%
2025-08-21 0 6.850 6.850 6.870 6.250 6.930 25,604,838 171,702,117 6.7058 6.273 6.273 6.291 5.723 6.346 27,962,156 6.1405 12.66%
2025-08-20 0 6.080 6.070 6.080 5.920 6.150 3,977,500 24,033,870 6.0425 5.567 5.558 5.567 5.421 5.632 4,343,690 5.5331 -0.16%
2025-08-19 0 6.090 6.080 6.090 6.030 6.200 2,206,537 13,491,533 6.1143 5.577 5.567 5.577 5.522 5.677 2,409,683 5.5989 0.16%
2025-08-18 0 6.080 6.080 6.100 5.950 6.120 1,950,954 11,795,497 6.0460 5.567 5.567 5.586 5.448 5.604 2,130,569 5.5363 0.83%
2025-08-15 0 6.030 6.020 6.030 5.930 6.200 3,509,440 21,233,085 6.0503 5.522 5.512 5.522 5.430 5.677 3,832,538 5.5402 -1.31%
2025-08-14 0 6.110 6.110 6.120 6.100 6.200 1,965,963 12,085,693 6.1475 5.595 5.595 5.604 5.586 5.677 2,146,960 5.6292 0.66%
2025-08-13 0 6.070 6.050 6.070 5.980 6.160 4,545,127 27,533,086 6.0577 5.558 5.540 5.558 5.476 5.641 4,963,576 5.5470 1.17%
2025-08-12 0 6.000 5.990 6.000 5.940 6.180 7,690,606 46,443,156 6.0389 5.494 5.485 5.494 5.439 5.659 8,398,644 5.5298 0.50%
2025-08-11 0 5.970 5.970 5.980 5.920 6.020 3,650,000 21,859,258 5.9888 5.467 5.467 5.476 5.421 5.512 3,986,038 5.4840 0.67%
2025-08-08 0 5.930 5.920 5.930 5.910 6.140 7,549,000 45,421,980 6.0170 5.430 5.421 5.430 5.412 5.622 8,244,001 5.5097 -1.17%
2025-08-07 0 6.000 6.000 6.010 5.890 6.120 5,240,251 31,638,464 6.0376 5.494 5.494 5.503 5.393 5.604 5,722,697 5.5286 1.35%
2025-08-06 0 5.920 5.920 5.930 5.810 5.930 2,080,500 12,266,903 5.8961 5.421 5.421 5.430 5.320 5.430 2,272,042 5.3991 0.51%
2025-08-05 0 5.890 5.890 5.900 5.700 5.930 3,033,404 17,681,371 5.8289 5.393 5.393 5.403 5.219 5.430 3,312,675 5.3375 2.43%
2025-08-04 0 5.750 5.740 5.750 5.500 5.760 2,539,500 14,404,625 5.6722 5.265 5.256 5.265 5.036 5.274 2,773,300 5.1940 1.59%
2025-08-01 0 5.660 5.660 5.670 5.560 5.700 4,548,923 25,721,965 5.6545 5.183 5.183 5.192 5.091 5.219 4,967,721 5.1778 0.00%
2025-07-31 0 5.660 5.650 5.660 5.640 5.770 10,209,270 57,967,049 5.6779 5.183 5.174 5.183 5.165 5.284 11,149,190 5.1992 -0.35%
2025-07-30 0 5.680 5.680 5.690 5.620 5.850 4,090,500 23,295,064 5.6949 5.201 5.201 5.210 5.146 5.357 4,467,093 5.2148 -1.73%
2025-07-29 0 5.780 5.780 5.790 5.640 5.810 2,261,782 12,992,149 5.7442 5.293 5.293 5.302 5.165 5.320 2,470,014 5.2600 1.05%
2025-07-28 0 5.720 5.700 5.720 5.630 5.770 1,836,970 10,472,217 5.7008 5.238 5.219 5.238 5.155 5.284 2,006,091 5.2202 -0.17%
2025-07-25 0 5.730 5.710 5.730 5.690 5.820 3,611,500 20,733,833 5.7411 5.247 5.229 5.247 5.210 5.329 3,943,994 5.2571 -0.69%
2025-07-24 0 5.770 5.760 5.770 5.550 5.790 4,849,245 27,762,912 5.7252 5.284 5.274 5.284 5.082 5.302 5,295,692 5.2425 1.23%
2025-07-23 0 5.700 5.690 5.700 5.450 5.800 7,210,246 40,895,376 5.6718 5.219 5.210 5.219 4.991 5.311 7,874,060 5.1937 3.64%
2025-07-22 0 5.500 5.490 5.500 5.340 5.500 3,288,796 17,871,542 5.4341 5.036 5.027 5.036 4.890 5.036 3,591,580 4.9760 1.29%
2025-07-21 0 5.430 5.420 5.430 5.280 5.450 4,159,000 22,298,169 5.3614 4.972 4.963 4.972 4.835 4.991 4,541,900 4.9094 0.93%
2025-07-18 0 5.380 5.380 5.390 5.330 5.400 1,974,000 10,595,953 5.3678 4.926 4.926 4.936 4.881 4.945 2,155,737 4.9152 -0.19%
2025-07-17 0 5.390 5.360 5.390 5.340 5.430 1,408,000 7,590,140 5.3907 4.936 4.908 4.936 4.890 4.972 1,537,628 4.9363 0.37%
2025-07-16 0 5.370 5.360 5.370 5.320 5.480 6,016,000 32,294,612 5.3681 4.917 4.908 4.917 4.872 5.018 6,569,865 4.9156 -2.72%
2025-07-15 0 5.520 5.510 5.520 5.310 5.550 4,551,136 24,726,215 5.4330 5.055 5.045 5.055 4.862 5.082 4,970,138 4.9750 2.22%
2025-07-14 0 5.400 5.390 5.400 5.160 5.480 14,935,500 80,204,259 5.3700 4.945 4.936 4.945 4.725 5.018 16,310,542 4.9173 -1.28%
2025-07-11 0 5.470 5.470 5.480 5.410 5.590 6,668,641 36,675,134 5.4996 5.009 5.009 5.018 4.954 5.119 7,282,592 5.0360 0.37%
2025-07-10 0 5.450 5.440 5.450 5.310 5.550 8,600,500 46,942,173 5.4581 4.991 4.981 4.991 4.862 5.082 9,392,308 4.9979 0.93%
2025-07-09 0 5.400 5.390 5.400 5.090 5.410 14,119,500 75,001,785 5.3119 4.945 4.936 4.945 4.661 4.954 15,419,417 4.8641 3.25%
2025-07-08 0 5.230 5.210 5.230 4.970 5.320 11,388,102 59,106,372 5.1902 4.789 4.771 4.789 4.551 4.872 12,436,552 4.7526 5.66%
2025-07-07 0 4.950 4.940 4.950 4.880 5.080 7,089,500 35,262,267 4.9739 4.533 4.524 4.533 4.469 4.652 7,742,197 4.5546 1.23%
2025-07-04 0 4.890 4.890 4.900 4.860 5.090 8,740,666 43,376,953 4.9627 4.478 4.478 4.487 4.450 4.661 9,545,378 4.5443 -0.41%
2025-07-03 0 4.910 4.910 4.920 4.650 5.100 31,809,868 155,288,762 4.8818 4.496 4.496 4.505 4.258 4.670 34,738,454 4.4702 6.05%
2025-07-02 0 4.630 4.620 4.630 4.550 4.680 7,380,102 34,016,857 4.6093 4.240 4.231 4.240 4.166 4.285 8,059,554 4.2207 -0.86%
2025-06-30 0 4.670 4.670 4.680 4.450 4.720 5,093,000 23,646,818 4.6430 4.276 4.276 4.285 4.075 4.322 5,561,889 4.2516 4.94%
2025-06-27 0 4.450 4.450 4.460 4.400 4.500 3,439,000 15,295,282 4.4476 4.075 4.075 4.084 4.029 4.121 3,755,613 4.0726 1.83%
2025-06-26 0 4.370 4.370 4.380 4.360 4.540 4,793,135 21,058,651 4.3935 4.002 4.002 4.011 3.992 4.157 5,234,417 4.0231 -3.74%
2025-06-25 0 4.540 4.530 4.540 4.480 4.560 5,221,500 23,561,963 4.5125 4.157 4.148 4.157 4.102 4.176 5,702,219 4.1321 0.89%
2025-06-24 0 4.500 4.500 4.510 4.420 4.550 4,697,000 21,107,912 4.4939 4.121 4.121 4.130 4.047 4.166 5,129,431 4.1151 1.81%
2025-06-23 0 4.420 4.420 4.430 4.330 4.580 6,715,500 29,562,275 4.4021 4.047 4.047 4.057 3.965 4.194 7,333,765 4.0310 -3.70%
2025-06-20 0 4.590 4.570 4.590 4.530 4.690 2,415,703 11,111,078 4.5995 4.203 4.185 4.203 4.148 4.295 2,638,106 4.2118 0.66%
2025-06-19 0 4.560 4.560 4.570 4.520 4.700 1,919,365 8,785,487 4.5773 4.176 4.176 4.185 4.139 4.304 2,096,072 4.1914 -2.98%
2025-06-18 0 4.700 4.700 4.710 4.670 4.810 2,026,425 9,575,188 4.7252 4.304 4.304 4.313 4.276 4.404 2,212,989 4.3268 -1.57%
2025-06-17 0 5.020 5.020 5.030 4.960 5.170 3,407,000 17,210,040 5.0514 4.372 4.372 4.381 4.320 4.503 3,911,570 4.3998 -0.99%
2025-06-16 0 5.070 5.060 5.070 4.980 5.070 1,838,000 9,241,700 5.0281 4.416 4.407 4.416 4.338 4.416 2,110,204 4.3795 1.00%
2025-06-13 0 5.020 5.010 5.020 4.930 5.180 3,542,000 17,742,080 5.0091 4.372 4.364 4.372 4.294 4.512 4,066,563 4.3629 -2.14%
2025-06-12 0 5.130 5.110 5.130 5.040 5.150 1,761,432 8,997,141 5.1079 4.468 4.451 4.468 4.390 4.486 2,022,297 4.4490 -0.19%
2025-06-11 0 5.140 5.120 5.140 4.970 5.150 3,344,000 17,023,840 5.0909 4.477 4.460 4.477 4.329 4.486 3,839,240 4.4342 1.98%
2025-06-10 0 5.040 5.020 5.040 4.920 5.150 2,597,500 13,001,510 5.0054 4.390 4.372 4.390 4.285 4.486 2,982,185 4.3597 1.00%
2025-06-09 0 4.990 4.950 4.990 4.950 5.080 2,659,000 13,302,363 5.0028 4.346 4.311 4.346 4.311 4.425 3,052,793 4.3574 0.00%
2025-06-06 0 4.990 4.950 4.990 4.950 5.120 3,188,500 16,012,560 5.0220 4.346 4.311 4.346 4.311 4.460 3,660,711 4.3742 -0.20%
2025-06-05 0 5.000 4.990 5.000 4.880 5.030 2,211,000 11,007,872 4.9787 4.355 4.346 4.355 4.251 4.381 2,538,445 4.3365 -0.20%
2025-06-04 0 5.010 5.000 5.010 4.930 5.020 2,322,000 11,570,991 4.9832 4.364 4.355 4.364 4.294 4.372 2,665,884 4.3404 1.21%
2025-06-03 0 4.950 4.950 4.970 4.790 4.980 2,761,500 13,589,250 4.9210 4.311 4.311 4.329 4.172 4.338 3,170,473 4.2862 2.91%
2025-06-02 0 4.810 4.800 4.810 4.710 4.950 6,725,380 32,383,256 4.8151 4.190 4.181 4.190 4.102 4.311 7,721,395 4.1940 -3.41%
2025-05-30 0 4.980 4.970 4.980 4.970 5.170 16,503,380 82,399,571 4.9929 4.338 4.329 4.338 4.329 4.503 18,947,498 4.3488 -4.60%
2025-05-29 0 5.220 5.210 5.220 5.120 5.350 9,482,500 49,785,445 5.2502 4.547 4.538 4.547 4.460 4.660 10,886,839 4.5730 3.98%
2025-05-28 0 5.020 5.020 5.030 5.010 5.130 2,689,500 13,533,971 5.0322 4.372 4.372 4.381 4.364 4.468 3,087,810 4.3830 -0.20%
2025-05-27 0 5.030 5.030 5.040 4.780 5.070 11,513,500 57,523,420 4.9962 4.381 4.381 4.390 4.163 4.416 13,218,626 4.3517 4.79%
2025-05-26 0 4.800 4.800 4.810 4.760 4.940 3,675,838 17,690,393 4.8126 4.181 4.181 4.190 4.146 4.303 4,220,222 4.1918 0.42%
2025-05-23 0 4.780 4.760 4.780 4.660 4.780 2,990,000 14,193,490 4.7470 4.163 4.146 4.163 4.059 4.163 3,432,813 4.1347 2.14%
2025-05-22 0 4.680 4.670 4.680 4.650 4.840 3,333,000 15,735,079 4.7210 4.076 4.068 4.076 4.050 4.216 3,826,611 4.1120 -2.09%
2025-05-21 0 4.780 4.780 4.800 4.720 4.820 5,125,173 24,441,085 4.7688 4.163 4.163 4.181 4.111 4.198 5,884,201 4.1537 1.06%
2025-05-20 0 4.730 4.720 4.730 4.680 4.890 7,124,213 33,717,349 4.7328 4.120 4.111 4.120 4.076 4.259 8,179,295 4.1223 -2.47%
2025-05-19 0 4.850 4.810 4.850 4.760 4.970 6,148,500 29,678,542 4.8270 4.224 4.190 4.224 4.146 4.329 7,059,081 4.2043 -1.22%
2025-05-16 0 4.910 4.880 4.910 4.830 5.060 3,816,142 18,743,649 4.9117 4.277 4.251 4.277 4.207 4.407 4,381,305 4.2781 -1.21%
2025-05-15 0 4.970 4.960 4.970 4.920 5.120 6,395,500 31,999,646 5.0035 4.329 4.320 4.329 4.285 4.460 7,342,661 4.3580 -1.58%
2025-05-14 0 5.050 5.040 5.050 5.010 5.230 4,358,569 22,206,404 5.0949 4.399 4.390 4.399 4.364 4.555 5,004,064 4.4377 -0.98%
2025-05-13 0 5.100 5.090 5.100 5.030 5.320 8,339,500 42,715,592 5.1221 4.442 4.433 4.442 4.381 4.634 9,574,563 4.4614 -1.92%
2025-05-12 0 5.200 5.190 5.200 4.850 5.380 27,420,200 140,807,199 5.1352 4.529 4.521 4.529 4.224 4.686 31,481,077 4.4728 9.47%
2025-05-09 0 4.750 4.750 4.760 4.680 4.810 5,336,545 25,257,751 4.7330 4.137 4.137 4.146 4.076 4.190 6,126,877 4.1225 1.28%
2025-05-08 0 4.690 4.680 4.690 4.600 4.820 6,886,500 32,519,541 4.7222 4.085 4.076 4.085 4.007 4.198 7,906,377 4.1131 1.52%
2025-05-07 0 4.620 4.620 4.630 4.600 4.900 13,002,000 61,814,508 4.7542 4.024 4.024 4.033 4.007 4.268 14,927,570 4.1410 2.90%
2025-05-06 0 4.490 4.490 4.500 4.480 4.700 3,199,500 14,594,835 4.5616 3.911 3.911 3.920 3.902 4.094 3,673,340 3.9732 -0.88%
2025-05-02 0 4.530 4.530 4.540 4.490 4.590 5,215,500 23,690,037 4.5422 3.946 3.946 3.954 3.911 3.998 5,987,905 3.9563 0.67%
2025-04-30 0 4.500 4.480 4.500 4.430 4.550 3,199,260 14,359,632 4.4884 3.920 3.902 3.920 3.859 3.963 3,673,064 3.9094 0.67%
2025-04-29 0 4.470 4.460 4.470 4.450 4.520 1,534,000 6,872,968 4.4804 3.893 3.885 3.893 3.876 3.937 1,761,182 3.9025 -0.22%
2025-04-28 0 4.480 4.470 4.480 4.440 4.580 3,823,500 17,154,580 4.4866 3.902 3.893 3.902 3.867 3.989 4,389,753 3.9079 -0.44%
2025-04-25 0 4.500 4.490 4.500 4.440 4.570 2,935,500 13,210,211 4.5002 3.920 3.911 3.920 3.867 3.980 3,370,242 3.9197 -0.44%
2025-04-24 0 4.520 4.520 4.530 4.380 4.600 3,499,088 15,864,318 4.5338 3.937 3.937 3.946 3.815 4.007 4,017,296 3.9490 0.44%
2025-04-23 0 4.500 4.490 4.520 4.370 4.540 10,909,500 48,748,307 4.4684 3.920 3.911 3.937 3.806 3.954 12,525,175 3.8920 6.13%
2025-04-22 0 4.240 4.200 4.240 4.110 4.390 15,325,000 64,281,534 4.1946 3.693 3.658 3.693 3.580 3.824 17,594,602 3.6535 -2.97%
2025-04-17 0 4.370 4.370 4.380 4.230 4.440 6,271,000 27,319,634 4.3565 3.806 3.806 3.815 3.684 3.867 7,199,723 3.7945 3.07%
2025-04-16 0 4.240 4.240 4.270 4.200 4.420 4,727,000 20,173,630 4.2677 3.693 3.693 3.719 3.658 3.850 5,427,059 3.7172 -4.93%
2025-04-15 0 4.460 4.460 4.490 4.410 4.550 6,747,500 30,173,817 4.4719 3.885 3.885 3.911 3.841 3.963 7,746,791 3.8950 1.13%
2025-04-14 0 4.410 4.400 4.410 4.310 4.440 6,857,000 30,049,042 4.3822 3.841 3.832 3.841 3.754 3.867 7,872,508 3.8170 4.01%
2025-04-11 0 4.240 4.240 4.250 4.170 4.450 17,444,000 74,189,192 4.2530 3.693 3.693 3.702 3.632 3.876 20,027,422 3.7044 -4.93%
2025-04-10 0 4.460 4.450 4.460 4.450 4.860 35,585,386 164,318,365 4.6176 3.885 3.876 3.885 3.876 4.233 40,855,511 4.0219 11.78%
2025-04-09 0 3.990 3.980 3.990 3.700 4.030 11,911,500 46,765,800 3.9261 3.475 3.467 3.475 3.223 3.510 13,675,569 3.4197 0.76%
2025-04-08 0 3.960 3.960 3.970 3.880 4.150 13,305,390 52,857,252 3.9726 3.449 3.449 3.458 3.380 3.615 15,275,892 3.4602 0.76%
2025-04-07 0 3.930 3.930 3.940 3.600 4.160 45,361,413 177,476,448 3.9125 3.423 3.423 3.432 3.136 3.623 52,079,348 3.4078 -12.86%
2025-04-03 0 4.510 4.510 4.520 4.500 5.100 43,832,790 205,735,354 4.6936 3.928 3.928 3.937 3.920 4.442 50,324,339 4.0882 -23.30%
2025-04-02 0 5.880 5.880 5.900 5.750 5.940 7,047,250 41,249,871 5.8533 5.122 5.122 5.139 5.008 5.174 8,090,934 5.0983 1.73%
2025-04-01 0 5.780 5.770 5.780 5.690 5.820 3,653,875 21,054,685 5.7623 5.034 5.026 5.034 4.956 5.069 4,195,007 5.0190 0.52%
2025-03-31 0 5.750 5.750 5.760 5.740 6.070 5,513,500 32,215,057 5.8429 5.008 5.008 5.017 5.000 5.287 6,330,038 5.0892 -6.96%
2025-03-28 0 6.180 6.150 6.180 6.000 6.210 6,122,000 37,588,920 6.1400 5.383 5.357 5.383 5.226 5.409 7,028,656 5.3480 2.66%
2025-03-27 0 6.020 6.010 6.020 5.720 6.050 7,692,000 45,826,839 5.9577 5.243 5.235 5.243 4.982 5.270 8,831,170 5.1892 4.51%
2025-03-26 0 5.760 5.710 5.760 5.570 5.850 4,386,000 25,258,620 5.7589 5.017 4.973 5.017 4.852 5.095 5,035,558 5.0161 3.78%
2025-03-25 0 5.550 5.540 5.580 5.520 5.910 7,215,000 40,610,519 5.6286 4.834 4.825 4.860 4.808 5.148 8,283,527 4.9026 -5.45%
2025-03-24 0 5.870 5.870 5.880 5.610 5.970 7,339,000 42,832,898 5.8363 5.113 5.113 5.122 4.886 5.200 8,425,891 5.0835 2.80%
2025-03-21 0 5.710 5.680 5.710 5.400 6.000 34,240,000 195,247,363 5.7023 4.973 4.947 4.973 4.703 5.226 39,310,876 4.9668 6.53%
2025-03-20 0 5.360 5.360 5.380 5.190 5.670 9,333,500 49,989,747 5.3559 4.669 4.669 4.686 4.521 4.939 10,715,773 4.6651 -2.72%
2025-03-19 0 5.510 5.500 5.510 5.330 5.530 7,258,506 39,550,642 5.4489 4.799 4.791 4.799 4.642 4.817 8,333,476 4.7460 2.42%
2025-03-18 0 5.380 5.370 5.380 5.280 5.510 6,735,000 36,132,630 5.3649 4.686 4.677 4.686 4.599 4.799 7,732,440 4.6729 -1.10%
2025-03-17 0 5.440 5.430 5.440 5.300 5.760 13,301,500 72,835,715 5.4758 4.738 4.730 4.738 4.616 5.017 15,271,426 4.7694 -2.86%
2025-03-14 0 5.600 5.590 5.600 5.460 5.650 5,908,500 33,094,793 5.6012 4.878 4.869 4.878 4.756 4.921 6,783,537 4.8787 -1.06%
2025-03-13 0 5.660 5.660 5.670 5.560 5.830 8,031,000 45,350,900 5.6470 4.930 4.930 4.939 4.843 5.078 9,220,375 4.9186 -3.41%
2025-03-12 0 5.860 5.860 5.870 5.800 6.120 7,753,000 46,192,606 5.9580 5.104 5.104 5.113 5.052 5.331 8,901,204 5.1895 0.17%
2025-03-11 0 5.850 5.850 5.870 5.410 6.130 20,600,500 120,513,609 5.8500 5.095 5.095 5.113 4.712 5.339 23,651,393 5.0954 3.72%
2025-03-10 0 5.640 5.640 5.680 5.190 6.000 36,376,846 204,241,919 5.6146 4.912 4.912 4.947 4.521 5.226 41,764,185 4.8904 12.80%
2025-03-07 0 5.000 4.990 5.000 4.950 5.030 1,936,000 9,679,248 4.9996 4.355 4.346 4.355 4.311 4.381 2,222,718 4.3547 0.00%
2025-03-06 0 5.000 4.990 5.000 4.940 5.030 2,619,500 13,100,170 5.0010 4.355 4.346 4.355 4.303 4.381 3,007,443 4.3559 0.60%
2025-03-05 0 4.970 4.970 4.980 4.910 5.000 1,537,000 7,639,135 4.9702 4.329 4.329 4.338 4.277 4.355 1,764,627 4.3290 0.40%
2025-03-04 0 4.950 4.950 4.960 4.940 5.070 520,000 2,589,744 4.9803 4.311 4.311 4.320 4.303 4.416 597,011 4.3378 -2.94%
2025-03-03 0 5.100 5.080 5.100 5.010 5.100 1,022,000 5,189,870 5.0782 4.442 4.425 4.442 4.364 4.442 1,173,356 4.4231 1.80%
2025-02-28 0 5.010 4.980 5.010 4.970 5.240 2,759,342 13,887,615 5.0329 4.364 4.338 4.364 4.329 4.564 3,167,995 4.3837 -4.39%
2025-02-27 0 5.240 5.210 5.240 5.140 5.350 2,274,500 11,919,553 5.2405 4.564 4.538 4.564 4.477 4.660 2,611,349 4.5645 -0.19%
2025-02-26 0 5.250 5.210 5.250 5.130 5.250 2,609,000 13,558,590 5.1969 4.573 4.538 4.573 4.468 4.573 2,995,388 4.5265 2.94%
2025-02-25 0 5.100 5.100 5.120 4.970 5.180 2,328,700 11,884,068 5.1033 4.442 4.442 4.460 4.329 4.512 2,673,576 4.4450 1.59%
2025-02-24 0 5.020 5.020 5.030 4.900 5.120 5,064,849 25,438,136 5.0225 4.372 4.372 4.381 4.268 4.460 5,814,943 4.3746 0.80%
2025-02-21 0 4.980 4.970 4.980 4.790 5.010 5,528,500 27,441,093 4.9636 4.338 4.329 4.338 4.172 4.364 6,347,260 4.3233 2.05%
2025-02-20 0 4.880 4.880 4.900 4.810 4.900 3,161,000 15,192,421 4.8062 4.251 4.251 4.268 4.190 4.268 3,629,138 4.1862 0.83%
2025-02-19 0 4.840 4.830 4.850 4.670 4.880 1,532,500 7,300,082 4.7635 4.216 4.207 4.224 4.068 4.251 1,759,460 4.1490 1.04%
2025-02-18 0 4.790 4.720 4.790 4.720 4.910 2,105,000 10,026,510 4.7632 4.172 4.111 4.172 4.111 4.277 2,416,746 4.1488 -1.24%
2025-02-17 0 4.850 4.840 4.850 4.810 4.970 1,107,000 5,410,482 4.8875 4.224 4.216 4.224 4.190 4.329 1,270,945 4.2571 -1.42%
2025-02-14 0 4.920 4.900 4.920 4.660 4.970 1,337,000 6,559,160 4.9059 4.285 4.268 4.285 4.059 4.329 1,535,007 4.2730 2.50%
2025-02-13 0 4.800 4.760 4.810 4.750 4.840 537,500 2,583,520 4.8065 4.181 4.146 4.190 4.137 4.216 617,103 4.1865 -0.62%
2025-02-12 0 4.830 4.830 4.850 4.760 4.880 1,821,000 8,772,946 4.8177 4.207 4.207 4.224 4.146 4.251 2,090,686 4.1962 0.84%
2025-02-11 0 4.790 4.780 4.790 4.600 4.920 3,271,000 15,762,960 4.8190 4.172 4.163 4.172 4.007 4.285 3,755,429 4.1974 1.91%
2025-02-10 0 4.700 4.700 4.710 4.660 4.780 606,500 2,861,873 4.7187 4.094 4.094 4.102 4.059 4.163 696,321 4.1100 -1.05%
2025-02-07 0 4.750 4.740 4.750 4.700 4.790 1,727,000 8,191,060 4.7429 4.137 4.129 4.137 4.094 4.172 1,982,765 4.1311 0.64%
2025-02-06 0 4.720 4.690 4.730 4.680 4.820 1,056,000 5,011,157 4.7454 4.111 4.085 4.120 4.076 4.198 1,212,392 4.1333 0.21%
2025-02-05 0 4.710 4.690 4.710 4.630 4.710 2,459,500 11,548,530 4.6955 4.102 4.085 4.102 4.033 4.102 2,823,747 4.0898 0.21%
2025-02-04 0 4.700 4.690 4.700 4.580 4.750 1,409,000 6,592,645 4.6790 4.094 4.085 4.094 3.989 4.137 1,617,670 4.0754 2.17%
2025-02-03 0 4.600 4.570 4.600 4.550 4.630 181,000 831,385 4.5933 4.007 3.980 4.007 3.963 4.033 207,806 4.0008 -0.65%
2025-01-28 0 4.630 4.620 4.630 4.600 4.710 213,100 992,068 4.6554 4.033 4.024 4.033 4.007 4.102 244,660 4.0549 -1.07%
2025-01-27 0 4.680 4.660 4.680 4.580 4.690 3,038,000 14,154,854 4.6593 4.076 4.059 4.076 3.989 4.085 3,487,922 4.0582 2.18%
2025-01-24 0 4.580 4.570 4.580 4.520 4.630 1,128,500 5,169,277 4.5807 3.989 3.980 3.989 3.937 4.033 1,295,629 3.9898 0.66%
2025-01-23 0 4.550 4.550 4.580 4.530 4.660 804,500 3,677,950 4.5717 3.963 3.963 3.989 3.946 4.059 923,645 3.9820 -1.52%
2025-01-22 0 4.620 4.620 4.640 4.620 4.750 491,000 2,294,310 4.6727 4.024 4.024 4.041 4.024 4.137 563,716 4.0700 -2.94%
2025-01-21 0 4.760 4.740 4.760 4.460 4.780 2,056,000 9,603,712 4.6711 4.146 4.129 4.146 3.885 4.163 2,360,490 4.0685 6.25%
2025-01-20 0 4.480 4.460 4.480 4.250 4.480 1,950,500 8,577,574 4.3976 3.902 3.885 3.902 3.702 3.902 2,239,365 3.8304 5.41%
2025-01-17 0 4.250 4.250 4.290 4.230 4.310 1,568,500 6,711,570 4.2790 3.702 3.702 3.737 3.684 3.754 1,800,792 3.7270 -2.52%
2025-01-16 0 4.360 4.340 4.360 4.160 4.390 942,500 4,097,787 4.3478 3.798 3.780 3.798 3.623 3.824 1,082,082 3.7869 3.07%
2025-01-15 0 4.230 4.230 4.270 4.170 4.260 1,202,000 5,069,655 4.2177 3.684 3.684 3.719 3.632 3.710 1,380,014 3.6736 -1.40%
2025-01-14 0 4.290 4.260 4.290 4.260 4.330 616,000 2,650,292 4.3024 3.737 3.710 3.737 3.710 3.771 707,228 3.7474 0.00%
2025-01-13 0 4.290 4.280 4.290 4.200 4.310 637,500 2,729,582 4.2817 3.737 3.728 3.737 3.658 3.754 731,912 3.7294 -0.23%
2025-01-10 0 4.300 4.280 4.300 4.250 4.340 553,000 2,371,465 4.2884 3.745 3.728 3.745 3.702 3.780 634,898 3.7352 0.94%
2025-01-09 0 4.260 4.230 4.260 4.210 4.330 521,000 2,216,067 4.2535 3.710 3.684 3.710 3.667 3.771 598,159 3.7048 0.24%
2025-01-08 0 4.250 4.220 4.250 4.160 4.250 1,177,500 4,953,252 4.2066 3.702 3.676 3.702 3.623 3.702 1,351,885 3.6640 -1.16%
2025-01-07 0 4.300 4.280 4.300 4.220 4.320 859,500 3,673,985 4.2746 3.745 3.728 3.745 3.676 3.763 986,790 3.7232 -0.69%
2025-01-06 0 4.330 4.290 4.330 4.270 4.430 977,500 4,233,492 4.3309 3.771 3.737 3.771 3.719 3.859 1,122,266 3.7723 -1.37%
2025-01-03 0 4.390 4.370 4.390 4.340 4.400 1,351,000 5,923,515 4.3845 3.824 3.806 3.824 3.780 3.832 1,551,080 3.8190 0.00%
2025-01-02 0 4.390 4.340 4.390 4.340 4.440 84,500 369,345 4.3709 3.824 3.780 3.824 3.780 3.867 97,014 3.8071 0.46%
2024-12-31 0 4.370 4.350 4.400 4.340 4.460 207,000 907,440 4.3838 3.806 3.789 3.832 3.780 3.885 237,656 3.8183 -1.80%
2024-12-30 0 4.450 4.420 4.450 4.360 4.450 220,500 974,860 4.4211 3.876 3.850 3.876 3.798 3.876 253,156 3.8508 2.06%
2024-12-27 0 4.360 4.340 4.360 4.310 4.410 255,500 1,110,292 4.3456 3.798 3.780 3.798 3.754 3.841 293,339 3.7850 -1.13%
2024-12-24 0 4.410 4.400 4.410 4.290 4.430 152,500 666,585 4.3710 3.841 3.832 3.841 3.737 3.859 175,085 3.8072 1.85%
2024-12-23 0 4.330 4.330 4.340 4.300 4.450 406,000 1,770,635 4.3612 3.771 3.771 3.780 3.745 3.876 466,128 3.7986 -2.04%
2024-12-20 0 4.420 4.400 4.420 4.370 4.480 689,000 3,035,432 4.4056 3.850 3.832 3.850 3.806 3.902 791,040 3.8373 -1.78%
2024-12-19 0 4.500 4.460 4.500 4.400 4.500 52,500 233,356 4.4449 3.920 3.885 3.920 3.832 3.920 60,275 3.8715 0.67%
2024-12-18 0 4.470 4.460 4.500 4.220 4.500 3,779,000 16,415,685 4.3439 3.893 3.885 3.920 3.676 3.920 4,338,662 3.7836 6.18%
2024-12-17 0 4.210 4.210 4.260 4.210 4.290 935,500 3,971,006 4.2448 3.667 3.667 3.710 3.667 3.737 1,074,046 3.6972 -1.17%
2024-12-16 0 4.260 4.250 4.260 4.200 4.280 552,285 2,349,684 4.2545 3.710 3.702 3.710 3.658 3.728 634,077 3.7057 0.00%
2024-12-13 0 4.260 4.250 4.260 4.200 4.270 729,500 3,088,991 4.2344 3.710 3.702 3.710 3.658 3.719 837,538 3.6882 -0.23%
2024-12-12 0 4.270 4.270 4.280 4.180 4.310 1,090,500 4,644,815 4.2593 3.719 3.719 3.728 3.641 3.754 1,252,001 3.7099 0.71%
2024-12-11 0 4.240 4.220 4.240 4.200 4.300 788,000 3,331,185 4.2274 3.693 3.676 3.693 3.658 3.745 904,701 3.6821 -1.40%
2024-12-10 0 4.300 4.270 4.310 4.260 4.410 687,500 2,969,087 4.3187 3.745 3.719 3.754 3.710 3.841 789,317 3.7616 0.00%
2024-12-09 0 4.300 4.300 4.310 4.240 4.330 1,467,500 6,289,650 4.2860 3.745 3.745 3.754 3.693 3.771 1,684,834 3.7331 0.47%
2024-12-06 0 4.280 4.280 4.310 4.250 4.310 633,000 2,709,085 4.2798 3.728 3.728 3.754 3.702 3.754 726,746 3.7277 0.23%
2024-12-05 0 4.270 4.270 4.280 4.200 4.340 433,500 1,863,086 4.2978 3.719 3.719 3.728 3.658 3.780 497,700 3.7434 -2.06%
2024-12-04 0 4.360 4.360 4.370 4.320 4.370 142,000 617,514 4.3487 3.798 3.798 3.806 3.763 3.806 163,030 3.7877 -0.46%
2024-12-03 0 4.380 4.350 4.380 4.280 4.440 401,203 1,751,881 4.3666 3.815 3.789 3.815 3.728 3.867 460,620 3.8033 2.58%
2024-12-02 0 4.270 4.260 4.270 4.220 4.290 317,000 1,349,609 4.2574 3.719 3.710 3.719 3.676 3.737 363,947 3.7083 0.95%
2024-11-29 0 4.230 4.220 4.230 4.180 4.250 326,500 1,379,633 4.2255 3.684 3.676 3.684 3.641 3.702 374,854 3.6805 0.71%
2024-11-28 0 4.200 4.170 4.200 4.180 4.350 993,000 4,180,704 4.2102 3.658 3.632 3.658 3.641 3.789 1,140,061 3.6671 0.00%
2024-11-27 0 4.200 4.170 4.200 4.140 4.230 542,500 2,271,122 4.1864 3.658 3.632 3.658 3.606 3.684 622,843 3.6464 -0.94%
2024-11-26 0 4.240 4.220 4.240 4.210 4.270 1,128,680 4,776,327 4.2318 3.693 3.676 3.693 3.667 3.719 1,295,835 3.6859 -1.17%
2024-11-25 0 4.290 4.290 4.340 4.290 4.490 1,304,500 5,711,389 4.3782 3.737 3.737 3.780 3.737 3.911 1,497,694 3.8135 -1.38%
2024-11-22 0 4.350 4.340 4.350 4.230 4.360 493,500 2,132,044 4.3203 3.789 3.780 3.789 3.684 3.798 566,586 3.7630 3.08%
2024-11-21 0 4.220 4.220 4.260 4.180 4.260 1,422,000 6,003,325 4.2217 3.676 3.676 3.710 3.641 3.710 1,632,595 3.6772 0.00%
2024-11-20 0 4.220 4.210 4.220 4.200 4.290 655,500 2,774,885 4.2332 3.676 3.667 3.676 3.658 3.737 752,578 3.6872 -0.24%
2024-11-19 0 4.230 4.220 4.230 4.180 4.250 350,000 1,479,805 4.2280 3.684 3.676 3.684 3.641 3.702 401,834 3.6826 0.24%
2024-11-18 0 4.220 4.200 4.220 4.010 4.220 1,972,500 8,201,167 4.1578 3.676 3.658 3.676 3.493 3.676 2,264,623 3.6214 3.94%
2024-11-15 0 4.060 4.060 4.080 4.050 4.230 1,188,500 4,878,520 4.1048 3.536 3.536 3.554 3.528 3.684 1,364,514 3.5753 -3.33%
2024-11-14 0 4.200 4.190 4.200 4.170 4.290 2,295,500 9,672,365 4.2136 3.658 3.650 3.658 3.632 3.737 2,635,459 3.6701 -1.41%
2024-11-13 0 4.260 4.240 4.260 4.220 4.530 1,260,500 5,407,602 4.2900 3.710 3.693 3.710 3.676 3.946 1,447,178 3.7367 -5.75%
2024-11-12 0 4.520 4.520 4.530 4.510 4.880 1,313,973 6,081,018 4.6280 3.937 3.937 3.946 3.928 4.251 1,508,570 4.0310 -5.64%
2024-11-11 0 4.790 4.790 4.820 4.630 4.870 1,598,000 7,530,233 4.7123 4.172 4.172 4.198 4.033 4.242 1,834,661 4.1044 3.23%
2024-11-08 0 4.640 4.620 4.650 4.600 4.690 809,000 3,759,770 4.6474 4.041 4.024 4.050 4.007 4.085 928,811 4.0479 0.65%
2024-11-07 0 4.610 4.610 4.630 4.490 4.660 1,939,000 8,909,611 4.5950 4.015 4.015 4.033 3.911 4.059 2,226,162 4.0022 4.06%
2024-11-06 0 4.430 4.410 4.430 4.350 4.500 1,189,000 5,272,765 4.4346 3.859 3.841 3.859 3.789 3.920 1,365,089 3.8626 2.31%
2024-11-05 0 4.330 4.330 4.360 4.280 4.400 1,585,500 6,914,317 4.3610 3.771 3.771 3.798 3.728 3.832 1,820,309 3.7984 0.46%
2024-11-04 0 4.310 4.270 4.300 4.220 4.310 1,795,500 7,670,162 4.2719 3.754 3.719 3.745 3.676 3.754 2,061,410 3.7208 2.13%
2024-11-01 0 4.220 4.220 4.250 4.210 4.280 216,000 915,385 4.2379 3.676 3.676 3.702 3.667 3.728 247,989 3.6912 -1.17%
2024-10-31 0 4.270 4.260 4.270 4.210 4.330 831,500 3,549,525 4.2688 3.719 3.710 3.719 3.667 3.771 954,643 3.7182 1.18%
2024-10-30 0 4.220 4.210 4.320 4.220 4.390 903,500 3,904,130 4.3211 3.676 3.667 3.763 3.676 3.824 1,037,307 3.7637 -3.43%
2024-10-29 0 4.370 4.360 4.370 4.260 4.400 1,041,500 4,541,055 4.3601 3.806 3.798 3.806 3.710 3.832 1,195,744 3.7977 2.58%
2024-10-28 0 4.260 4.260 4.340 4.220 4.340 539,000 2,305,315 4.2770 3.710 3.710 3.780 3.676 3.780 618,825 3.7253 0.47%
2024-10-25 0 4.240 4.240 4.260 4.160 4.260 2,983,500 12,600,282 4.2233 3.693 3.693 3.710 3.623 3.710 3,425,350 3.6785 1.44%
2024-10-24 0 4.180 4.180 4.220 4.180 4.250 380,500 1,600,745 4.2070 3.641 3.641 3.676 3.641 3.702 436,851 3.6643 -0.95%
2024-10-23 0 4.220 4.220 4.240 4.200 4.260 713,500 3,019,065 4.2313 3.676 3.676 3.693 3.658 3.710 819,168 3.6855 -0.71%
2024-10-22 0 4.250 4.230 4.250 4.210 4.250 254,500 1,075,645 4.2265 3.702 3.684 3.702 3.667 3.702 292,191 3.6813 1.92%
2024-10-21 0 4.170 4.170 4.200 4.130 4.230 1,378,500 5,754,657 4.1746 3.632 3.632 3.658 3.597 3.684 1,582,653 3.6361 -0.71%
2024-10-18 0 4.200 4.200 4.220 4.150 4.230 901,500 3,776,164 4.1888 3.658 3.658 3.676 3.615 3.684 1,035,010 3.6484 0.72%
2024-10-17 0 4.170 4.150 4.170 4.150 4.230 387,000 1,616,275 4.1764 3.632 3.615 3.632 3.615 3.684 444,314 3.6377 0.48%
2024-10-16 0 4.150 4.150 4.170 4.100 4.340 362,500 1,507,789 4.1594 3.615 3.615 3.632 3.571 3.780 416,186 3.6229 0.24%
2024-10-15 0 4.140 4.140 4.150 4.140 4.220 1,471,500 6,174,928 4.1963 3.606 3.606 3.615 3.606 3.676 1,689,426 3.6550 -0.72%
2024-10-14 0 4.170 4.170 4.200 4.080 4.290 924,500 3,872,623 4.1889 3.632 3.632 3.658 3.554 3.737 1,061,417 3.6485 0.97%
2024-10-10 0 4.130 4.130 4.150 4.110 4.400 5,622,500 23,840,177 4.2401 3.597 3.597 3.615 3.580 3.832 6,455,181 3.6932 0.24%
2024-10-09 0 4.120 4.120 4.130 4.020 4.280 940,000 3,875,685 4.1231 3.589 3.589 3.597 3.501 3.728 1,079,212 3.5912 -1.20%
2024-10-08 0 4.170 4.130 4.170 4.010 4.310 3,632,979 15,164,269 4.1741 3.632 3.597 3.632 3.493 3.754 4,171,016 3.6356 2.71%
2024-10-07 0 4.060 4.060 4.100 3.940 4.150 2,429,002 9,803,805 4.0361 3.536 3.536 3.571 3.432 3.615 2,788,732 3.5155 3.05%
2024-10-04 0 3.940 3.940 3.950 3.880 4.000 803,500 3,169,360 3.9444 3.432 3.432 3.440 3.380 3.484 922,497 3.4356 0.25%
2024-10-03 0 3.930 3.890 3.930 3.680 3.980 5,096,000 19,804,261 3.8862 3.423 3.388 3.423 3.205 3.467 5,850,707 3.3849 6.79%
2024-10-02 0 3.680 3.680 3.700 3.650 3.920 4,249,498 15,895,517 3.7406 3.205 3.205 3.223 3.179 3.414 4,878,840 3.2581 -3.16%
2024-09-30 0 3.800 3.800 3.830 3.750 3.870 1,489,000 5,691,090 3.8221 3.310 3.310 3.336 3.266 3.371 1,709,518 3.3291 -0.26%
2024-09-27 0 3.810 3.800 3.810 3.720 3.840 2,745,500 10,356,064 3.7720 3.319 3.310 3.319 3.240 3.345 3,152,103 3.2854 1.87%
2024-09-26 0 3.740 3.740 3.790 3.570 3.810 1,282,500 4,678,847 3.6482 3.258 3.258 3.301 3.109 3.319 1,472,436 3.1776 3.89%
2024-09-25 0 3.600 3.590 3.640 3.600 3.670 145,000 523,185 3.6082 3.136 3.127 3.170 3.136 3.197 166,474 3.1427 0.00%
2024-09-24 0 3.600 3.580 3.600 3.570 3.640 163,500 587,390 3.5926 3.136 3.118 3.136 3.109 3.170 187,714 3.1292 1.41%
2024-09-23 0 3.550 3.540 3.550 3.500 3.590 5,313,000 18,883,848 3.5543 3.092 3.083 3.092 3.049 3.127 6,099,845 3.0958 -1.39%
2024-09-20 0 3.600 3.560 3.600 3.530 3.600 721,000 2,563,852 3.5560 3.136 3.101 3.136 3.075 3.136 827,779 3.0973 4.35%
2024-09-19 0 3.450 3.440 3.450 3.430 3.520 687,000 2,373,555 3.4550 3.005 2.996 3.005 2.988 3.066 788,743 3.0093 0.88%
2024-09-17 0 3.420 3.390 3.420 3.420 3.510 272,000 936,650 3.4436 2.979 2.953 2.979 2.979 3.057 312,283 2.9994 0.59%
2024-09-16 0 3.400 3.360 3.410 3.360 3.430 159,500 540,259 3.3872 2.961 2.927 2.970 2.927 2.988 183,122 2.9503 1.19%
2024-09-13 0 3.360 3.360 3.380 3.340 3.410 1,231,500 4,151,950 3.3715 2.927 2.927 2.944 2.909 2.970 1,413,883 2.9366 1.51%
2024-09-12 0 3.310 3.310 3.370 3.300 3.470 1,196,000 4,011,615 3.3542 2.883 2.883 2.935 2.874 3.022 1,373,125 2.9215 -2.36%
2024-09-11 0 3.390 3.370 3.390 3.320 3.440 1,145,000 3,865,442 3.3759 2.953 2.935 2.953 2.892 2.996 1,314,572 2.9405 0.00%
2024-09-10 0 3.390 3.380 3.410 3.360 3.430 2,082,500 7,027,250 3.3744 2.953 2.944 2.970 2.927 2.988 2,390,914 2.9391 -0.59%
2024-09-09 0 3.410 3.400 3.440 3.350 3.460 435,500 1,479,140 3.3964 2.970 2.961 2.996 2.918 3.014 499,997 2.9583 -1.16%
2024-09-05 0 3.450 3.450 3.470 3.430 3.530 415,500 1,435,217 3.4542 3.005 3.005 3.022 2.988 3.075 477,035 3.0086 -1.43%
2024-09-04 0 3.500 3.480 3.500 3.450 3.600 427,500 1,488,650 3.4822 3.049 3.031 3.049 3.005 3.136 490,812 3.0330 -0.34%
2024-09-03 0 3.650 3.640 3.650 3.610 3.690 443,500 1,618,112 3.6485 3.059 3.051 3.059 3.025 3.092 529,189 3.0577 -0.82%
2024-09-02 0 3.680 3.660 3.680 3.650 3.690 207,500 762,467 3.6745 3.084 3.067 3.084 3.059 3.092 247,591 3.0795 -0.27%
2024-08-30 0 3.690 3.670 3.690 3.630 3.720 380,040 1,395,049 3.6708 3.092 3.076 3.092 3.042 3.118 453,468 3.0764 1.37%
2024-08-29 0 3.640 3.640 3.690 3.620 3.740 260,500 953,400 3.6599 3.051 3.051 3.092 3.034 3.134 310,832 3.0673 -2.67%
2024-08-28 0 3.740 3.700 3.740 3.700 3.760 348,500 1,302,534 3.7375 3.134 3.101 3.134 3.101 3.151 415,834 3.1323 0.81%
2024-08-27 0 3.710 3.710 3.720 3.680 3.870 5,324,500 20,227,077 3.7989 3.109 3.109 3.118 3.084 3.243 6,353,253 3.1837 -2.62%
2024-08-26 0 3.810 3.770 3.810 3.750 3.870 1,326,000 5,046,850 3.8061 3.193 3.160 3.193 3.143 3.243 1,582,198 3.1898 -1.04%
2024-08-23 0 3.850 3.850 3.860 3.800 3.990 3,974,000 15,419,975 3.8802 3.227 3.227 3.235 3.185 3.344 4,741,821 3.2519 1.05%
2024-08-22 0 3.810 3.810 3.840 3.530 3.870 2,520,000 9,494,897 3.7678 3.193 3.193 3.218 2.958 3.243 3,006,892 3.1577 7.63%
2024-08-21 0 3.540 3.500 3.540 3.370 3.590 3,460,500 12,167,212 3.5160 2.967 2.933 2.967 2.824 3.009 4,129,107 2.9467 4.73%
2024-08-20 0 3.380 3.350 3.380 3.330 3.390 670,000 2,255,755 3.3668 2.833 2.808 2.833 2.791 2.841 799,452 2.8216 0.00%
2024-08-19 0 3.380 3.380 3.410 3.360 3.410 304,500 1,031,495 3.3875 2.833 2.833 2.858 2.816 2.858 363,333 2.8390 -1.74%
2024-08-16 0 3.440 3.440 3.450 3.370 3.460 304,500 1,037,660 3.4078 2.883 2.883 2.891 2.824 2.900 363,333 2.8559 1.18%
2024-08-15 0 3.400 3.380 3.400 3.370 3.470 197,000 675,595 3.4294 2.849 2.833 2.849 2.824 2.908 235,063 2.8741 -2.86%
2024-08-14 0 3.500 3.500 3.510 3.460 3.600 319,500 1,121,015 3.5087 2.933 2.933 2.942 2.900 3.017 381,231 2.9405 -0.28%
2024-08-13 0 3.510 3.510 3.530 3.510 3.580 112,500 396,725 3.5264 2.942 2.942 2.958 2.942 3.000 134,236 2.9554 -1.96%
2024-08-12 0 3.580 3.530 3.580 3.510 3.580 225,500 799,950 3.5475 3.000 2.958 3.000 2.942 3.000 269,069 2.9730 1.99%
2024-08-09 0 3.510 3.490 3.510 3.430 3.510 64,000 222,834 3.4818 2.942 2.925 2.942 2.875 2.942 76,366 2.9180 2.33%
2024-08-08 0 3.430 3.450 3.480 3.400 3.490 265,000 916,674 3.4591 2.875 2.891 2.916 2.849 2.925 316,201 2.8990 0.88%
2024-08-07 0 3.400 3.400 3.420 3.340 3.450 1,182,000 4,011,585 3.3939 2.849 2.849 2.866 2.799 2.891 1,410,376 2.8443 0.29%
2024-08-06 0 3.390 3.350 3.390 3.290 3.440 849,500 2,866,574 3.3744 2.841 2.808 2.841 2.757 2.883 1,013,633 2.8280 3.67%
2024-08-05 0 3.270 3.240 3.270 3.220 3.360 956,000 3,132,601 3.2768 2.741 2.715 2.741 2.699 2.816 1,140,710 2.7462 -3.82%
2024-08-02 0 3.400 3.370 3.400 3.370 3.450 667,500 2,271,241 3.4026 2.849 2.824 2.849 2.824 2.891 796,468 2.8516 -2.02%
2024-08-01 0 3.470 3.400 3.470 3.390 3.480 132,000 450,925 3.4161 2.908 2.849 2.908 2.841 2.916 157,504 2.8629 1.46%
2024-07-31 0 3.420 3.420 3.440 3.360 3.480 497,000 1,701,184 3.4229 2.866 2.866 2.883 2.816 2.916 593,026 2.8687 -0.29%
2024-07-30 0 3.430 3.420 3.430 3.360 3.440 435,000 1,469,829 3.3789 2.875 2.866 2.875 2.816 2.883 519,047 2.8318 3.94%
2024-07-29 0 3.300 3.300 3.330 3.280 3.410 481,000 1,589,650 3.3049 2.766 2.766 2.791 2.749 2.858 573,935 2.7697 -0.60%
2024-07-26 0 3.320 3.290 3.320 3.280 3.340 334,000 1,099,357 3.2915 2.782 2.757 2.782 2.749 2.799 398,533 2.7585 -0.60%
2024-07-25 0 3.340 3.280 3.340 3.250 3.370 952,000 3,121,210 3.2786 2.799 2.749 2.799 2.724 2.824 1,135,937 2.7477 -0.60%
2024-07-24 0 3.360 3.320 3.360 3.330 3.560 237,000 803,175 3.3889 2.816 2.782 2.816 2.791 2.984 282,791 2.8402 -1.75%
2024-07-23 0 3.420 3.380 3.430 3.390 3.480 591,500 2,027,100 3.4270 2.866 2.833 2.875 2.841 2.916 705,784 2.8721 -0.87%
2024-07-22 0 3.450 3.410 3.450 3.350 3.500 4,070,000 13,755,188 3.3797 2.891 2.858 2.891 2.808 2.933 4,856,370 2.8324 2.07%
2024-07-19 0 3.380 3.360 3.380 3.340 3.400 952,500 3,206,560 3.3665 2.833 2.816 2.833 2.799 2.849 1,136,534 2.8214 0.00%
2024-07-18 0 3.380 3.380 3.400 3.350 3.420 2,385,000 8,088,927 3.3916 2.833 2.833 2.849 2.808 2.866 2,845,809 2.8424 0.00%
2024-07-17 0 3.380 3.380 3.400 3.370 3.550 6,177,500 21,449,957 3.4723 2.833 2.833 2.849 2.824 2.975 7,371,062 2.9100 -2.31%
2024-07-16 0 3.460 3.460 3.480 3.420 3.570 2,413,500 8,407,227 3.4834 2.900 2.900 2.916 2.866 2.992 2,879,815 2.9194 -3.89%
2024-07-15 0 3.600 3.560 3.600 3.560 3.710 2,907,500 10,510,863 3.6151 3.017 2.984 3.017 2.984 3.109 3,469,262 3.0297 -2.96%
2024-07-12 0 3.710 3.700 3.720 3.670 3.740 905,000 3,355,889 3.7082 3.109 3.101 3.118 3.076 3.134 1,079,856 3.1077 -0.80%
2024-07-11 0 3.740 3.710 3.740 3.710 3.760 506,000 1,888,693 3.7326 3.134 3.109 3.134 3.109 3.151 603,765 3.1282 -0.53%
2024-07-10 0 3.760 3.760 3.780 3.720 3.890 745,000 2,804,787 3.7648 3.151 3.151 3.168 3.118 3.260 888,942 3.1552 -1.31%
2024-07-09 0 3.810 3.780 3.810 3.760 3.900 416,000 1,593,788 3.8312 3.193 3.168 3.193 3.151 3.268 496,376 3.2108 -0.52%
2024-07-08 0 3.830 3.830 3.860 3.800 3.990 1,051,000 4,103,577 3.9045 3.210 3.210 3.235 3.185 3.344 1,254,065 3.2722 -3.53%
2024-07-05 0 3.970 3.970 4.000 3.950 4.030 1,894,500 7,559,650 3.9903 3.327 3.327 3.352 3.310 3.377 2,260,539 3.3442 -1.00%
2024-07-04 0 4.010 4.010 4.030 3.860 4.050 2,392,000 9,356,969 3.9118 3.361 3.361 3.377 3.235 3.394 2,854,161 3.2784 3.35%
2024-07-03 0 3.880 3.880 3.890 3.880 3.950 1,678,000 6,550,153 3.9035 3.252 3.252 3.260 3.252 3.310 2,002,208 3.2715 -1.77%
2024-07-02 0 3.950 3.950 3.960 3.890 3.950 216,000 848,835 3.9298 3.310 3.310 3.319 3.260 3.310 257,734 3.2935 1.80%
2024-06-28 0 3.880 3.870 3.880 3.830 3.950 825,500 3,221,365 3.9023 3.252 3.243 3.252 3.210 3.310 984,996 3.2704 -0.77%
2024-06-27 0 3.910 3.910 3.930 3.870 3.950 180,500 706,170 3.9123 3.277 3.277 3.294 3.243 3.310 215,375 3.2788 1.03%
2024-06-26 0 3.870 3.870 3.930 3.660 3.950 9,170,500 34,896,490 3.8053 3.243 3.243 3.294 3.067 3.310 10,942,343 3.1891 7.20%
2024-06-25 0 3.610 3.610 3.670 3.610 3.720 2,029,533 7,438,885 3.6653 3.025 3.025 3.076 3.025 3.118 2,421,662 3.0718 -3.48%
2024-06-24 0 3.740 3.700 3.740 3.660 3.750 888,500 3,283,530 3.6956 3.134 3.101 3.134 3.067 3.143 1,060,168 3.0972 -0.27%
2024-06-21 0 3.750 3.740 3.750 3.710 3.760 249,500 931,275 3.7326 3.143 3.134 3.143 3.109 3.151 297,706 3.1282 -0.27%
2024-06-20 0 3.760 3.740 3.760 3.710 3.770 534,500 2,000,470 3.7427 3.151 3.134 3.151 3.109 3.160 637,771 3.1367 0.00%
2024-06-19 0 3.760 3.750 3.760 3.680 3.820 808,500 3,032,905 3.7513 3.151 3.143 3.151 3.084 3.201 964,711 3.1438 -0.27%
2024-06-18 0 3.900 3.900 3.930 3.870 3.960 1,312,000 5,122,290 3.9042 3.160 3.160 3.184 3.135 3.208 1,619,476 3.1629 0.52%
2024-06-17 0 3.880 3.860 3.890 3.860 3.990 1,187,000 4,625,685 3.8970 3.143 3.127 3.151 3.127 3.232 1,465,181 3.1571 -2.27%
2024-06-14 0 3.970 3.950 3.970 3.910 3.990 317,000 1,253,911 3.9556 3.216 3.200 3.216 3.168 3.232 391,291 3.2045 0.76%
2024-06-13 0 3.940 3.940 3.980 3.940 3.980 102,500 406,280 3.9637 3.192 3.192 3.224 3.192 3.224 126,522 3.2112 -1.25%
2024-06-12 0 3.990 3.990 4.000 3.960 4.010 371,500 1,482,540 3.9907 3.232 3.232 3.241 3.208 3.249 458,563 3.2330 -0.25%
2024-06-11 0 4.000 3.990 4.000 3.940 4.020 1,793,000 7,153,203 3.9895 3.241 3.232 3.241 3.192 3.257 2,213,201 3.2321 0.25%
2024-06-07 0 3.990 3.980 4.010 3.950 4.050 709,000 2,833,315 3.9962 3.232 3.224 3.249 3.200 3.281 875,159 3.2375 0.00%
2024-06-06 0 3.990 3.950 3.990 3.900 4.100 1,614,000 6,402,224 3.9667 3.232 3.200 3.232 3.160 3.322 1,992,251 3.2136 -2.68%
2024-06-05 0 4.100 4.080 4.100 4.070 4.260 2,032,000 8,353,726 4.1111 3.322 3.305 3.322 3.297 3.451 2,508,212 3.3305 -4.43%
2024-06-04 0 4.290 4.290 4.340 4.290 4.410 618,500 2,698,455 4.3629 3.475 3.475 3.516 3.475 3.573 763,449 3.5346 -2.94%
2024-06-03 0 4.420 4.400 4.420 4.380 4.500 1,032,000 4,547,705 4.4067 3.581 3.565 3.581 3.548 3.646 1,273,856 3.5700 -1.56%
2024-05-31 0 4.490 4.460 4.490 4.400 4.500 2,360,991 10,527,541 4.4590 3.638 3.613 3.638 3.565 3.646 2,914,304 3.6124 2.28%
2024-05-30 0 4.390 4.390 4.400 4.390 4.510 772,750 3,434,122 4.4440 3.557 3.557 3.565 3.557 3.654 953,849 3.6003 -1.57%
2024-05-29 0 4.460 4.430 4.470 4.320 4.510 1,651,500 7,288,249 4.4131 3.613 3.589 3.621 3.500 3.654 2,038,540 3.5752 4.94%
2024-05-28 0 4.250 4.240 4.290 4.250 4.350 499,500 2,162,635 4.3296 3.443 3.435 3.475 3.443 3.524 616,561 3.5076 -2.30%
2024-05-27 0 4.350 4.330 4.350 4.150 4.360 770,500 3,306,716 4.2916 3.524 3.508 3.524 3.362 3.532 951,072 3.4768 4.07%
2024-05-24 0 4.180 4.150 4.210 4.150 4.230 347,000 1,450,211 4.1793 3.386 3.362 3.411 3.362 3.427 428,322 3.3858 -1.88%
2024-05-23 0 4.260 4.180 4.260 4.180 4.270 332,000 1,407,168 4.2385 3.451 3.386 3.451 3.386 3.459 409,806 3.4337 -1.16%
2024-05-22 0 4.310 4.280 4.310 4.260 4.320 984,000 4,236,353 4.3052 3.492 3.467 3.492 3.451 3.500 1,214,607 3.4878 0.94%
2024-05-21 0 4.270 4.230 4.270 4.180 4.270 1,021,500 4,347,815 4.2563 3.459 3.427 3.459 3.386 3.459 1,260,895 3.4482 1.18%
2024-05-20 0 4.220 4.160 4.220 4.140 4.260 864,500 3,649,199 4.2212 3.419 3.370 3.419 3.354 3.451 1,067,101 3.4197 -2.54%
2024-05-17 0 4.330 4.280 4.330 4.270 4.360 1,267,000 5,471,144 4.3182 3.508 3.467 3.508 3.459 3.532 1,563,930 3.4983 -1.14%
2024-05-16 0 4.380 4.290 4.380 4.190 4.460 2,546,500 11,115,366 4.3650 3.548 3.475 3.548 3.394 3.613 3,143,289 3.5362 -0.90%
2024-05-14 0 4.420 4.390 4.420 4.310 4.420 3,123,000 13,580,980 4.3487 3.581 3.557 3.581 3.492 3.581 3,854,895 3.5230 1.61%
2024-05-13 0 4.350 4.350 4.360 4.030 4.360 4,772,500 19,983,228 4.1872 3.524 3.524 3.532 3.265 3.532 5,890,966 3.3922 7.94%
2024-05-10 0 4.030 4.030 4.100 4.030 4.200 1,423,535 5,858,382 4.1154 3.265 3.265 3.322 3.265 3.403 1,757,150 3.3340 -1.95%
2024-05-09 0 4.110 4.100 4.110 4.090 4.180 1,283,000 5,310,112 4.1388 3.330 3.322 3.330 3.313 3.386 1,583,679 3.3530 -0.48%
2024-05-08 0 4.130 4.100 4.130 4.100 4.180 1,112,225 4,596,110 4.1324 3.346 3.322 3.346 3.322 3.386 1,372,882 3.3478 -0.48%
2024-05-07 0 4.150 4.150 4.160 4.140 4.280 502,000 2,106,320 4.1959 3.362 3.362 3.370 3.354 3.467 619,647 3.3992 -3.04%
2024-05-06 0 4.280 4.260 4.280 4.030 4.290 3,335,500 13,797,530 4.1366 3.467 3.451 3.467 3.265 3.475 4,117,196 3.3512 6.73%
2024-05-03 0 4.010 4.010 4.060 3.980 4.080 1,013,000 4,081,763 4.0294 3.249 3.249 3.289 3.224 3.305 1,250,403 3.2644 0.25%
2024-05-02 0 4.000 4.000 4.030 4.000 4.050 380,000 1,527,313 4.0192 3.241 3.241 3.265 3.241 3.281 469,055 3.2561 -0.99%
2024-04-30 0 4.040 4.030 4.040 3.980 4.090 1,541,500 6,184,357 4.0119 3.273 3.265 3.273 3.224 3.313 1,902,760 3.2502 0.00%
2024-04-29 0 4.040 4.010 4.040 3.950 4.120 1,615,000 6,522,185 4.0385 3.273 3.249 3.273 3.200 3.338 1,993,486 3.2717 1.76%
2024-04-26 0 3.970 3.950 3.970 3.790 3.990 1,331,500 5,236,200 3.9326 3.216 3.200 3.216 3.070 3.232 1,643,546 3.1859 3.93%
2024-04-25 0 3.820 3.800 3.830 3.710 3.950 1,400,500 5,392,800 3.8506 3.095 3.079 3.103 3.006 3.200 1,728,716 3.1195 -3.29%
2024-04-24 0 3.950 3.950 3.970 3.940 3.970 683,500 2,703,549 3.9554 3.200 3.200 3.216 3.192 3.216 843,683 3.2045 0.25%
2024-04-23 0 3.940 3.940 3.960 3.930 3.990 825,500 3,263,072 3.9528 3.192 3.192 3.208 3.184 3.232 1,018,961 3.2024 0.25%
2024-04-22 0 3.930 3.930 3.940 3.760 3.990 1,523,500 6,003,504 3.9406 3.184 3.184 3.192 3.046 3.232 1,880,542 3.1924 4.24%
2024-04-19 0 3.770 3.740 3.770 3.600 3.800 1,909,500 7,024,360 3.6786 3.054 3.030 3.054 2.916 3.079 2,357,004 2.9802 4.72%
2024-04-18 0 3.600 3.600 3.620 3.500 3.660 525,500 1,885,149 3.5873 2.916 2.916 2.933 2.835 2.965 648,654 2.9062 1.41%
2024-04-17 0 3.550 3.520 3.550 3.430 3.550 765,000 2,667,710 3.4872 2.876 2.852 2.876 2.779 2.876 944,283 2.8251 4.72%
2024-04-16 0 3.390 3.380 3.420 3.300 3.510 1,286,500 4,328,436 3.3645 2.746 2.738 2.771 2.673 2.844 1,588,000 2.7257 -4.24%
2024-04-15 0 3.540 3.540 3.570 3.490 3.680 594,500 2,159,025 3.6317 2.868 2.868 2.892 2.827 2.981 733,825 2.9422 -2.75%
2024-04-12 0 3.640 3.640 3.650 3.640 3.720 674,000 2,479,520 3.6788 2.949 2.949 2.957 2.949 3.014 831,956 2.9803 -0.55%
2024-04-11 0 3.660 3.650 3.660 3.500 3.660 1,176,000 4,263,540 3.6255 2.965 2.957 2.965 2.835 2.965 1,451,603 2.9371 4.57%
2024-04-10 0 3.500 3.500 3.530 3.280 3.580 1,602,000 5,455,210 3.4052 2.835 2.835 2.860 2.657 2.900 1,977,439 2.7587 6.71%
2024-04-09 0 3.280 3.260 3.280 3.160 3.280 2,988,000 9,566,205 3.2015 2.657 2.641 2.657 2.560 2.657 3,688,257 2.5937 3.80%
2024-04-08 0 3.160 3.140 3.160 3.120 3.160 194,000 611,320 3.1511 2.560 2.544 2.560 2.528 2.560 239,465 2.5529 1.28%
2024-04-05 0 3.120 3.120 3.140 3.110 3.160 393,590 1,232,162 3.1306 2.528 2.528 2.544 2.520 2.560 485,830 2.5362 -0.95%
2024-04-03 0 3.150 3.110 3.160 3.110 3.180 340,500 1,065,230 3.1284 2.552 2.520 2.560 2.520 2.576 420,298 2.5345 0.00%
2024-04-02 0 3.150 3.140 3.150 3.140 3.370 666,500 2,130,544 3.1966 2.552 2.544 2.552 2.544 2.730 822,699 2.5897 -1.56%
2024-03-28 0 3.200 3.200 3.210 3.150 3.270 1,486,000 4,769,748 3.2098 2.592 2.592 2.601 2.552 2.649 1,834,254 2.6004 1.59%
2024-03-27 0 3.150 3.130 3.150 3.130 3.200 651,000 2,062,605 3.1684 2.552 2.536 2.552 2.536 2.592 803,566 2.5668 0.64%
2024-03-26 0 3.130 3.130 3.150 3.070 3.200 2,664,000 8,321,049 3.1235 2.536 2.536 2.552 2.487 2.592 3,288,326 2.5305 1.95%
2024-03-25 0 3.070 3.070 3.090 3.030 3.210 3,527,517 10,972,509 3.1105 2.487 2.487 2.503 2.455 2.601 4,354,213 2.5200 0.66%
2024-03-22 0 3.050 3.000 3.050 2.900 3.240 3,333,000 9,890,872 2.9676 2.471 2.430 2.471 2.349 2.625 4,114,110 2.4041 -7.58%
2024-03-21 0 3.300 3.300 3.330 3.270 3.420 1,019,500 3,410,326 3.3451 2.673 2.673 2.698 2.649 2.771 1,258,426 2.7100 -0.60%
2024-03-20 0 3.320 3.320 3.350 3.270 3.420 2,016,500 6,783,700 3.3641 2.690 2.690 2.714 2.649 2.771 2,489,080 2.7254 0.61%
2024-03-19 0 3.300 3.280 3.300 3.100 3.580 2,790,500 9,223,785 3.3054 2.673 2.657 2.673 2.511 2.900 3,444,472 2.6779 8.20%
2024-03-18 0 3.050 3.030 3.050 2.860 3.050 1,381,500 4,073,862 2.9489 2.471 2.455 2.471 2.317 2.471 1,705,263 2.3890 7.02%
2024-03-15 0 2.850 2.840 2.850 2.810 2.870 442,000 1,261,580 2.8543 2.309 2.301 2.309 2.276 2.325 545,586 2.3123 -0.35%
2024-03-14 0 2.860 2.840 2.860 2.830 2.860 102,500 290,835 2.8374 2.317 2.301 2.317 2.293 2.317 126,522 2.2987 1.06%
2024-03-13 0 2.830 2.830 2.840 2.830 2.870 267,500 760,155 2.8417 2.293 2.293 2.301 2.293 2.325 330,190 2.3022 -1.05%
2024-03-12 0 2.860 2.860 2.890 2.860 2.900 254,500 731,372 2.8738 2.317 2.317 2.341 2.317 2.349 314,144 2.3281 -0.69%
2024-03-11 0 2.880 2.880 2.890 2.860 2.900 174,000 501,815 2.8840 2.333 2.333 2.341 2.317 2.349 214,778 2.3364 0.00%
2024-03-08 0 2.880 2.880 2.900 2.850 2.900 406,500 1,171,575 2.8821 2.333 2.333 2.349 2.309 2.349 501,766 2.3349 0.35%
2024-03-07 0 2.870 2.870 2.890 2.830 2.890 331,500 947,075 2.8569 2.325 2.325 2.341 2.293 2.341 409,189 2.3145 0.70%
2024-03-06 0 2.850 2.830 2.870 2.810 2.910 513,000 1,475,757 2.8767 2.309 2.293 2.325 2.276 2.358 633,225 2.3305 0.00%
2024-03-05 0 2.850 2.850 2.880 2.850 2.910 591,500 1,703,315 2.8797 2.309 2.309 2.333 2.309 2.358 730,122 2.3329 -1.38%
2024-03-04 0 2.890 2.830 2.900 2.830 2.890 141,500 401,640 2.8384 2.341 2.293 2.349 2.293 2.341 174,661 2.2995 2.48%
2024-03-01 0 2.820 2.820 2.870 2.820 2.900 221,000 635,705 2.8765 2.285 2.285 2.325 2.285 2.349 272,793 2.3304 -0.70%
2024-02-29 0 2.840 2.840 2.850 2.810 2.900 173,000 492,297 2.8456 2.301 2.301 2.309 2.276 2.349 213,544 2.3054 1.07%
2024-02-28 0 2.810 2.810 2.830 2.810 2.850 135,000 382,695 2.8348 2.276 2.276 2.293 2.276 2.309 166,638 2.2966 -2.09%
2024-02-27 0 2.870 2.860 2.870 2.850 2.900 511,000 1,471,709 2.8801 2.325 2.317 2.325 2.309 2.349 630,756 2.3332 0.00%
2024-02-26 0 2.870 2.850 2.880 2.870 2.900 198,000 569,825 2.8779 2.325 2.309 2.333 2.325 2.349 244,403 2.3315 -0.35%
2024-02-23 0 2.880 2.860 2.870 2.820 2.900 236,500 681,545 2.8818 2.333 2.317 2.325 2.285 2.349 291,925 2.3347 -0.69%
2024-02-22 0 2.900 2.880 2.890 2.860 2.910 780,500 2,255,970 2.8904 2.349 2.333 2.341 2.317 2.358 963,415 2.3416 1.05%
2024-02-21 0 2.870 2.870 2.880 2.850 2.910 460,500 1,329,165 2.8864 2.325 2.325 2.333 2.309 2.358 568,421 2.3383 1.41%
2024-02-20 0 2.830 2.830 2.870 2.800 2.870 475,000 1,348,400 2.8387 2.293 2.293 2.325 2.268 2.325 586,319 2.2998 -0.70%
2024-02-19 0 2.850 2.840 2.850 2.770 2.930 283,500 810,415 2.8586 2.309 2.301 2.309 2.244 2.374 349,940 2.3159 2.15%
2024-02-16 0 2.790 2.790 2.820 2.760 2.830 160,000 449,600 2.8100 2.260 2.260 2.285 2.236 2.293 197,497 2.2765 -0.71%
2024-02-15 0 2.810 2.810 2.840 2.770 2.900 491,000 1,407,625 2.8669 2.276 2.276 2.301 2.244 2.349 606,069 2.3225 0.00%
2024-02-14 0 2.810 2.800 2.810 2.810 2.860 135,500 384,985 2.8412 2.276 2.268 2.276 2.276 2.317 167,255 2.3018 -1.40%
2024-02-09 0 2.850 2.840 2.900 2.800 2.900 37,000 105,775 2.8588 2.309 2.301 2.349 2.268 2.349 45,671 2.3160 -1.72%
2024-02-08 0 2.900 2.870 2.900 2.830 2.900 68,500 195,475 2.8536 2.349 2.325 2.349 2.293 2.349 84,553 2.3119 2.47%
2024-02-07 0 2.830 2.830 2.840 2.830 2.900 98,000 279,605 2.8531 2.293 2.293 2.301 2.293 2.349 120,967 2.3114 0.00%
2024-02-06 0 2.830 2.820 2.890 2.830 2.900 208,000 597,180 2.8711 2.293 2.285 2.341 2.293 2.349 256,746 2.3260 -3.41%
2024-02-05 0 2.930 2.890 2.930 2.870 2.940 103,000 298,300 2.8961 2.374 2.341 2.374 2.325 2.382 127,139 2.3463 1.03%
2024-02-02 0 2.900 2.880 2.900 2.890 2.970 328,500 964,965 2.9375 2.349 2.333 2.349 2.341 2.406 405,486 2.3798 -2.03%
2024-02-01 0 2.960 2.900 2.960 2.940 2.970 101,500 298,485 2.9407 2.398 2.349 2.398 2.382 2.406 125,287 2.3824 -0.34%
2024-01-31 0 2.970 2.980 2.990 2.920 2.980 174,000 509,910 2.9305 2.406 2.414 2.422 2.366 2.414 214,778 2.3741 0.00%
2024-01-30 0 2.970 2.950 2.970 2.950 2.990 249,000 738,815 2.9671 2.406 2.390 2.406 2.390 2.422 307,355 2.4038 0.00%
2024-01-29 0 2.970 2.950 2.970 2.930 2.970 320,500 947,810 2.9573 2.406 2.390 2.406 2.374 2.406 395,611 2.3958 1.71%
2024-01-26 0 2.920 2.900 2.920 2.900 2.960 405,500 1,180,265 2.9106 2.366 2.349 2.366 2.349 2.398 500,532 2.3580 1.39%
2024-01-25 0 2.880 2.870 2.880 2.840 2.890 374,000 1,074,160 2.8721 2.333 2.325 2.333 2.301 2.341 461,649 2.3268 0.00%
2024-01-24 0 2.880 2.860 2.880 2.850 2.900 854,000 2,463,210 2.8843 2.333 2.317 2.333 2.309 2.349 1,054,140 2.3367 0.70%
2024-01-23 0 2.860 2.860 2.870 2.740 2.860 68,000 191,720 2.8194 2.317 2.317 2.325 2.220 2.317 83,936 2.2841 4.76%
2024-01-22 0 2.730 2.730 2.840 2.720 2.840 217,500 599,715 2.7573 2.212 2.212 2.301 2.204 2.301 268,473 2.2338 -2.85%
2024-01-19 0 2.810 2.810 2.860 2.810 2.870 30,000 84,750 2.8250 2.276 2.276 2.317 2.276 2.325 37,031 2.2886 -2.09%
2024-01-18 0 2.870 2.870 2.910 2.840 2.870 105,500 302,095 2.8635 2.325 2.325 2.358 2.301 2.325 130,225 2.3198 0.00%
2024-01-17 0 2.870 2.850 2.870 2.830 2.890 242,500 695,280 2.8671 2.325 2.309 2.325 2.293 2.341 299,331 2.3228 -2.05%
2024-01-16 0 2.930 2.900 2.930 2.890 2.960 57,000 167,645 2.9411 2.374 2.349 2.374 2.341 2.398 70,358 2.3827 -1.01%
2024-01-15 0 2.960 2.950 2.960 2.950 3.000 23,000 67,995 2.9563 2.398 2.390 2.398 2.390 2.430 28,390 2.3950 0.00%
2024-01-12 0 2.960 2.940 2.960 2.960 2.960 5,500 16,280 2.9600 2.398 2.382 2.398 2.398 2.398 6,789 2.3980 0.34%
2024-01-11 0 2.950 2.940 2.950 2.930 2.960 427,000 1,257,730 2.9455 2.390 2.382 2.390 2.374 2.398 527,070 2.3863 0.34%
2024-01-10 0 2.940 2.920 2.940 2.930 2.950 162,000 476,535 2.9416 2.382 2.366 2.382 2.374 2.390 199,966 2.3831 0.34%
2024-01-09 0 2.930 2.910 2.930 2.870 2.940 283,000 823,313 2.9092 2.374 2.358 2.374 2.325 2.382 349,323 2.3569 -0.34%
2024-01-08 0 2.940 2.880 2.940 2.900 2.950 1,118,500 3,249,345 2.9051 2.382 2.333 2.382 2.349 2.390 1,380,628 2.3535 -0.34%
2024-01-05 0 2.950 2.870 2.950 2.870 3.050 1,155,500 3,381,572 2.9265 2.390 2.325 2.390 2.325 2.471 1,426,299 2.3709 1.37%
2024-01-04 0 2.910 2.900 2.910 2.900 2.920 75,500 219,270 2.9042 2.358 2.349 2.358 2.349 2.366 93,194 2.3528 -0.34%
2024-01-03 0 2.920 2.900 2.920 2.900 2.920 15,000 43,770 2.9180 2.366 2.349 2.366 2.349 2.366 18,515 2.3640 0.00%
2024-01-02 0 2.920 2.910 2.920 2.880 2.930 464,500 1,350,125 2.9066 2.366 2.358 2.366 2.333 2.374 573,359 2.3548 0.69%
2023-12-29 0 2.900 2.870 2.900 2.900 2.920 4,500 13,110 2.9133 2.349 2.325 2.349 2.349 2.366 5,555 2.3602 0.00%
2023-12-28 0 2.900 2.870 2.900 2.870 2.900 70,000 201,740 2.8820 2.349 2.325 2.349 2.325 2.349 86,405 2.3348 0.00%
2023-12-27 0 2.900 2.900 2.910 2.890 2.940 331,000 964,480 2.9138 2.349 2.349 2.358 2.341 2.382 408,572 2.3606 0.35%
2023-12-22 0 2.890 2.860 2.890 2.870 2.920 48,500 140,375 2.8943 2.341 2.317 2.341 2.325 2.366 59,866 2.3448 -0.34%
2023-12-21 0 2.900 2.890 2.900 2.860 2.900 63,500 183,490 2.8896 2.349 2.341 2.349 2.317 2.349 78,382 2.3410 1.05%
2023-12-20 0 2.870 2.870 2.900 2.870 2.950 390,000 1,128,265 2.8930 2.325 2.325 2.349 2.325 2.390 481,399 2.3437 -0.35%
2023-12-19 0 2.880 2.830 2.880 2.830 2.880 191,500 547,725 2.8602 2.333 2.293 2.333 2.293 2.333 236,379 2.3171 0.35%
2023-12-18 0 2.870 2.820 2.870 2.820 2.940 1,296,500 3,714,885 2.8653 2.325 2.285 2.325 2.285 2.382 1,600,343 2.3213 1.06%
2023-12-15 0 2.840 2.820 2.840 2.820 2.870 462,000 1,312,565 2.8410 2.301 2.285 2.301 2.285 2.325 570,273 2.3016 -0.35%
2023-12-14 0 2.850 2.820 2.850 2.800 2.880 173,000 490,430 2.8349 2.309 2.285 2.309 2.268 2.333 213,544 2.2966 -0.35%
2023-12-13 0 2.860 2.800 2.860 2.800 2.950 149,500 424,370 2.8386 2.317 2.268 2.317 2.268 2.390 184,536 2.2997 0.35%
2023-12-12 0 2.850 2.850 2.890 2.790 2.950 1,671,000 4,797,262 2.8709 2.309 2.309 2.341 2.260 2.390 2,062,610 2.3258 1.06%
2023-12-11 0 2.820 2.820 2.860 2.790 2.910 365,000 1,042,560 2.8563 2.285 2.285 2.317 2.260 2.358 450,540 2.3140 -4.08%
2023-12-08 0 2.940 2.890 2.940 2.850 2.990 907,000 2,634,755 2.9049 2.382 2.341 2.382 2.309 2.422 1,119,561 2.3534 3.16%
2023-12-07 0 2.850 2.850 2.890 2.830 2.890 482,500 1,379,617 2.8593 2.309 2.309 2.341 2.293 2.341 595,577 2.3164 1.06%
2023-12-06 0 2.820 2.820 2.830 2.760 2.860 1,475,000 4,133,510 2.8024 2.285 2.285 2.293 2.236 2.317 1,820,676 2.2703 2.17%
2023-12-05 0 2.760 2.740 2.760 2.690 2.790 465,000 1,264,449 2.7192 2.236 2.220 2.236 2.179 2.260 573,976 2.2030 3.37%
2023-12-04 0 2.670 2.670 2.700 2.670 2.710 952,500 2,568,030 2.6961 2.163 2.163 2.187 2.163 2.195 1,175,724 2.1842 -1.11%
2023-12-01 0 2.700 2.670 2.700 2.670 2.710 128,000 344,085 2.6882 2.187 2.163 2.187 2.163 2.195 157,998 2.1778 1.50%
2023-11-30 0 2.660 2.660 2.690 2.550 2.670 304,509 790,878 2.5972 2.155 2.155 2.179 2.066 2.163 375,873 2.1041 0.00%
2023-11-29 0 2.660 2.630 2.660 2.600 2.660 779,000 2,054,045 2.6368 2.155 2.131 2.155 2.106 2.155 961,564 2.1362 2.70%
2023-11-28 0 2.590 2.560 2.590 2.560 2.690 1,203,000 3,150,430 2.6188 2.098 2.074 2.098 2.074 2.179 1,484,931 2.1216 -0.38%
2023-11-27 0 2.600 2.570 2.600 2.570 2.650 108,000 280,380 2.5961 2.106 2.082 2.106 2.082 2.147 133,310 2.1032 -0.38%
2023-11-24 0 2.610 2.570 2.610 - - 0 0 - 2.114 2.082 2.114 - - 0 - -0.76%
2023-11-23 0 2.630 2.630 2.640 2.550 2.660 231,500 605,155 2.6141 2.131 2.131 2.139 2.066 2.155 285,754 2.1178 1.15%
2023-11-22 0 2.600 2.590 2.600 2.550 2.640 373,000 970,211 2.6011 2.106 2.098 2.106 2.066 2.139 460,415 2.1073 -0.76%
2023-11-21 0 2.620 2.570 2.620 2.490 2.660 830,500 2,117,029 2.5491 2.123 2.082 2.123 2.017 2.155 1,025,133 2.0651 5.22%
2023-11-20 0 2.490 2.460 2.500 2.350 2.500 365,000 900,065 2.4659 2.017 1.993 2.025 1.904 2.025 450,540 1.9977 2.89%
2023-11-17 0 2.420 2.370 2.420 2.350 2.430 109,500 263,070 2.4025 1.961 1.920 1.961 1.904 1.969 135,162 1.9463 0.00%
2023-11-16 0 2.420 2.380 2.430 - - 0 0 - 1.961 1.928 1.969 - - 0 - 0.00%
2023-11-15 0 2.420 2.390 2.420 2.380 2.420 197,500 472,525 2.3925 1.961 1.936 1.961 1.928 1.961 243,785 1.9383 0.83%
2023-11-14 0 2.400 2.400 2.440 2.390 2.430 18,500 44,450 2.4027 1.944 1.944 1.977 1.936 1.969 22,836 1.9465 -2.04%
2023-11-13 0 2.450 2.400 2.450 2.390 2.450 29,500 71,070 2.4092 1.985 1.944 1.985 1.936 1.985 36,414 1.9517 4.26%
2023-11-10 0 2.350 2.350 2.370 2.350 2.410 184,000 433,690 2.3570 1.904 1.904 1.920 1.904 1.952 227,122 1.9095 -2.08%
2023-11-09 0 2.400 2.350 2.400 - - 0 0 - 1.944 1.904 1.944 - - 0 - 0.00%
2023-11-08 0 2.400 2.360 2.400 - - 0 0 - 1.944 1.912 1.944 - - 0 - 0.00%
2023-11-07 0 2.400 2.370 2.400 - - 0 0 - 1.944 1.920 1.944 - - 0 - -0.41%
2023-11-06 0 2.410 2.380 2.410 2.360 2.450 27,500 65,600 2.3855 1.952 1.928 1.952 1.912 1.985 33,945 1.9325 2.12%
2023-11-03 0 2.360 2.360 2.380 2.360 2.410 320,500 762,090 2.3778 1.912 1.912 1.928 1.912 1.952 395,611 1.9264 -1.67%
2023-11-02 0 2.400 2.360 2.400 2.360 2.400 80,000 189,480 2.3685 1.944 1.912 1.944 1.912 1.944 98,749 1.9188 0.00%
2023-11-01 0 2.400 2.350 2.400 2.360 2.450 17,000 40,585 2.3874 1.944 1.904 1.944 1.912 1.985 20,984 1.9341 1.27%
2023-10-31 0 2.370 2.360 2.380 2.360 2.380 223,000 530,695 2.3798 1.920 1.912 1.928 1.912 1.928 275,261 1.9280 -1.25%
2023-10-30 0 2.400 2.380 2.410 2.380 2.430 72,000 172,610 2.3974 1.944 1.928 1.952 1.928 1.969 88,874 1.9422 0.00%
2023-10-27 0 2.400 2.360 2.400 2.400 2.400 500 1,200 2.4000 1.944 1.912 1.944 1.944 1.944 617 1.9443 2.13%
2023-10-26 0 2.350 2.420 2.430 2.300 2.490 205,500 478,185 2.3269 1.904 1.961 1.969 1.863 2.017 253,660 1.8851 0.86%
2023-10-25 0 2.330 2.330 2.360 2.330 2.360 260,000 608,090 2.3388 1.888 1.888 1.912 1.888 1.912 320,933 1.8948 -0.85%
2023-10-24 0 2.350 2.330 2.370 2.330 2.370 154,500 362,195 2.3443 1.904 1.888 1.920 1.888 1.920 190,708 1.8992 -0.42%
2023-10-20 0 2.360 2.360 2.380 2.360 2.380 34,500 81,440 2.3606 1.912 1.912 1.928 1.912 1.928 42,585 1.9124 0.00%
2023-10-19 0 2.360 2.360 2.400 2.350 2.420 233,000 555,750 2.3852 1.912 1.912 1.944 1.904 1.961 287,605 1.9323 -2.07%
2023-10-18 0 2.410 2.400 2.410 2.390 2.420 185,000 445,510 2.4082 1.952 1.944 1.952 1.936 1.961 228,356 1.9509 0.84%
2023-10-17 0 2.390 2.390 2.420 2.370 2.420 1,659,000 3,858,350 2.3257 1.936 1.936 1.961 1.920 1.961 2,047,797 1.8841 0.84%
2023-10-16 0 2.370 2.370 2.390 2.370 2.490 491,500 1,169,640 2.3797 1.920 1.920 1.936 1.920 2.017 606,686 1.9279 -0.42%
2023-10-13 0 2.380 2.380 2.420 2.380 2.400 47,500 113,305 2.3854 1.928 1.928 1.961 1.928 1.944 58,632 1.9325 -0.42%
2023-10-12 0 2.390 2.390 2.400 2.350 2.450 545,000 1,311,010 2.4055 1.936 1.936 1.944 1.904 1.985 672,724 1.9488 -2.45%
2023-10-11 0 2.450 2.430 2.450 2.430 2.480 223,500 547,095 2.4479 1.985 1.969 1.985 1.969 2.009 275,879 1.9831 -2.00%
2023-10-10 0 2.500 2.490 2.520 2.480 2.500 453,500 1,133,485 2.4994 2.025 2.017 2.042 2.009 2.025 559,781 2.0249 2.88%
2023-10-09 0 2.430 2.430 2.450 2.450 2.450 32,000 78,400 2.4500 1.969 1.969 1.985 1.985 1.985 39,499 1.9848 0.00%
2023-10-06 0 2.430 2.430 2.450 2.430 2.450 47,000 114,980 2.4464 1.969 1.969 1.985 1.969 1.985 58,015 1.9819 -0.82%
2023-10-05 0 2.450 2.440 2.450 2.420 2.450 187,500 459,330 2.4498 1.985 1.977 1.985 1.961 1.985 231,442 1.9846 0.00%
2023-10-04 0 2.450 2.440 2.450 2.420 2.450 118,000 287,990 2.4406 1.985 1.977 1.985 1.961 1.985 145,654 1.9772 0.00%
2023-10-03 0 2.450 2.440 2.450 2.420 2.450 186,500 456,830 2.4495 1.985 1.977 1.985 1.961 1.985 230,207 1.9844 -0.81%
2023-09-29 0 2.470 2.470 2.500 2.470 2.500 27,500 67,940 2.4705 2.001 2.001 2.025 2.001 2.025 33,945 2.0015 -2.37%
2023-09-28 0 2.530 2.460 2.500 2.450 2.540 118,000 289,880 2.4566 2.050 1.993 2.025 1.985 2.058 145,654 1.9902 3.69%
2023-09-27 0 2.440 2.440 2.450 2.420 2.460 217,500 533,790 2.4542 1.977 1.977 1.985 1.961 1.993 268,473 1.9882 -0.81%
2023-09-26 0 2.460 2.460 2.470 2.460 2.480 251,000 620,110 2.4706 1.993 1.993 2.001 1.993 2.009 309,823 2.0015 -1.60%
2023-09-25 0 2.500 2.480 2.590 2.470 2.500 15,000 37,080 2.4720 2.025 2.009 2.098 2.001 2.025 18,515 2.0027 0.81%
2023-09-22 0 2.480 2.480 2.520 2.450 2.500 91,500 226,685 2.4774 2.009 2.009 2.042 1.985 2.025 112,944 2.0071 -1.59%
2023-09-21 0 2.520 2.480 2.520 2.480 2.520 22,168 55,067 2.4841 2.042 2.009 2.042 2.009 2.042 27,363 2.0124 0.80%
2023-09-20 0 2.500 2.480 2.550 - - 0 0 - 2.025 2.009 2.066 - - 0 - 0.00%
2023-09-19 0 2.500 2.500 2.510 2.450 2.510 372,720 933,186 2.5037 2.025 2.025 2.033 1.985 2.033 460,069 2.0284 0.40%
2023-09-18 0 2.490 2.490 2.530 2.420 2.550 1,374,000 3,435,315 2.5002 2.017 2.017 2.050 1.961 2.066 1,696,006 2.0255 -1.58%
2023-09-15 0 2.530 2.500 2.530 2.510 2.550 194,000 490,360 2.5276 2.050 2.025 2.050 2.033 2.066 239,465 2.0477 1.61%
2023-09-14 0 2.490 2.490 2.530 2.480 2.550 747,374 1,869,076 2.5009 2.017 2.017 2.050 2.009 2.066 922,526 2.0260 0.00%
2023-09-13 0 2.490 2.490 2.500 2.400 2.550 623,000 1,562,475 2.5080 2.017 2.017 2.025 1.944 2.066 769,004 2.0318 -0.40%
2023-09-12 0 2.500 2.500 2.510 2.500 2.560 409,500 1,035,485 2.5287 2.025 2.025 2.033 2.025 2.074 505,469 2.0486 -1.19%
2023-09-11 0 2.530 2.510 2.590 2.510 2.570 471,583 1,190,179 2.5238 2.050 2.033 2.098 2.033 2.082 582,102 2.0446 -0.39%
2023-09-07 0 2.540 2.540 2.550 2.540 2.560 34,000 86,525 2.5449 2.058 2.058 2.066 2.058 2.074 41,968 2.0617 0.00%
2023-09-06 0 2.540 2.540 2.550 2.520 2.550 584,000 1,479,930 2.5341 2.058 2.058 2.066 2.042 2.066 720,864 2.0530 0.00%
2023-09-05 0 2.540 2.540 2.560 2.520 2.600 399,000 1,018,880 2.5536 2.058 2.058 2.074 2.042 2.106 492,508 2.0688 0.00%
2023-09-04 0 2.590 2.580 2.600 2.560 2.800 2,192,000 5,697,665 2.5993 2.058 2.050 2.066 2.034 2.225 2,758,971 2.0651 0.00%
2023-08-31 0 2.590 2.590 2.600 2.590 2.610 3,163,500 8,218,237 2.5978 2.058 2.058 2.066 2.058 2.074 3,981,754 2.0640 0.00%
2023-08-30 0 2.590 2.590 2.600 2.590 2.620 611,000 1,588,710 2.6002 2.058 2.058 2.066 2.058 2.082 769,038 2.0658 0.39%
2023-08-29 0 2.580 2.580 2.600 2.560 2.700 124,500 322,725 2.5922 2.050 2.050 2.066 2.034 2.145 156,703 2.0595 0.00%
2023-08-28 0 2.580 2.580 2.600 2.570 2.680 1,013,000 2,613,555 2.5800 2.050 2.050 2.066 2.042 2.129 1,275,017 2.0498 0.00%
2023-08-25 0 2.580 2.580 2.590 2.570 2.610 3,731,000 9,665,195 2.5905 2.050 2.050 2.058 2.042 2.074 4,696,041 2.0582 0.39%
2023-08-24 0 2.570 2.570 2.600 2.560 2.780 4,030,000 10,920,000 2.7097 2.042 2.042 2.066 2.034 2.209 5,072,379 2.1528 -4.46%
2023-08-23 0 2.690 2.690 2.760 2.670 2.760 519,500 1,401,340 2.6975 2.137 2.137 2.193 2.121 2.193 653,871 2.1431 0.75%
2023-08-22 0 2.670 2.650 2.690 2.650 2.700 185,500 499,560 2.6930 2.121 2.105 2.137 2.105 2.145 233,480 2.1396 -0.74%
2023-08-21 0 2.690 2.650 2.750 2.670 2.750 40,000 107,275 2.6819 2.137 2.105 2.185 2.121 2.185 50,346 2.1307 0.00%
2023-08-18 0 2.690 2.680 2.780 2.650 2.650 34,000 88,907 2.6149 2.137 2.129 2.209 2.105 2.105 42,794 2.0775 1.51%
2023-08-17 0 2.650 2.650 2.790 2.570 2.740 125,000 331,267 2.6501 2.105 2.105 2.217 2.042 2.177 157,332 2.1055 0.00%
2023-08-16 0 2.650 2.650 2.780 2.620 2.620 1,000 2,610 2.6100 2.105 2.105 2.209 2.082 2.082 1,259 2.0736 -1.49%
2023-08-15 0 2.690 2.660 2.790 - - 0 0 - 2.137 2.113 2.217 - - 0 - 0.00%
2023-08-14 0 2.690 2.690 2.700 2.660 2.700 3,000 8,015 2.6717 2.137 2.137 2.145 2.113 2.145 3,776 2.1226 -0.37%
2023-08-11 0 2.700 2.700 2.800 - - 0 0 - 2.145 2.145 2.225 - - 0 - 1.12%
2023-08-10 0 2.670 2.670 2.790 2.660 2.800 249,000 669,315 2.6880 2.121 2.121 2.217 2.113 2.225 313,405 2.1356 0.00%
2023-08-09 0 2.670 2.670 2.720 2.660 2.720 22,000 59,044 2.6838 2.121 2.121 2.161 2.113 2.161 27,690 2.1323 -1.84%
2023-08-08 0 2.720 2.660 2.720 - - 0 0 - 2.161 2.113 2.161 - - 0 - 0.00%
2023-08-07 0 2.720 2.650 2.720 2.720 2.720 1,500 4,080 2.7200 2.161 2.105 2.161 2.161 2.161 1,888 2.1610 0.37%
2023-08-04 0 2.710 2.700 2.780 2.660 2.720 30,000 81,210 2.7070 2.153 2.145 2.209 2.113 2.161 37,760 2.1507 -2.52%
2023-08-03 0 2.780 2.610 2.800 - - 0 0 - 2.209 2.074 2.225 - - 0 - 0.00%
2023-08-02 0 2.780 2.740 2.790 - - 0 0 - 2.209 2.177 2.217 - - 0 - 0.00%
2023-08-01 0 2.780 2.780 2.790 2.660 2.820 207,000 577,860 2.7916 2.209 2.209 2.217 2.113 2.240 260,542 2.2179 -1.42%
2023-07-31 0 2.820 2.800 2.820 2.770 2.820 239,000 668,376 2.7966 2.240 2.225 2.240 2.201 2.240 300,818 2.2219 0.71%
2023-07-28 0 2.800 2.780 2.820 2.750 2.820 198,000 552,015 2.7880 2.225 2.209 2.240 2.185 2.240 249,214 2.2150 1.08%
2023-07-27 0 2.770 2.770 2.800 2.730 2.800 738,000 2,027,433 2.7472 2.201 2.201 2.225 2.169 2.225 928,887 2.1826 1.47%
2023-07-26 0 2.730 2.720 2.730 2.700 2.730 162,000 440,190 2.7172 2.169 2.161 2.169 2.145 2.169 203,902 2.1588 1.87%
2023-07-25 0 2.680 2.680 2.720 2.660 2.740 251,000 676,105 2.6936 2.129 2.129 2.161 2.113 2.177 315,922 2.1401 -1.11%
2023-07-24 0 2.710 2.660 2.710 2.600 2.710 442,500 1,186,400 2.6811 2.153 2.113 2.153 2.066 2.153 556,955 2.1302 2.65%
2023-07-21 0 2.640 2.640 2.710 2.610 2.710 463,000 1,234,223 2.6657 2.097 2.097 2.153 2.074 2.153 582,757 2.1179 -1.86%
2023-07-20 0 2.690 2.600 2.640 2.640 2.700 1,500 4,020 2.6800 2.137 2.066 2.097 2.097 2.145 1,888 2.1293 -0.37%
2023-07-19 0 2.700 2.690 2.740 2.630 2.740 451,594 1,199,481 2.6561 2.145 2.137 2.177 2.090 2.177 568,401 2.1103 5.47%
2023-07-18 0 2.560 2.560 2.680 2.510 2.690 88,500 233,359 2.6368 2.034 2.034 2.129 1.994 2.137 111,391 2.0950 -4.48%
2023-07-14 0 2.680 2.620 2.670 2.580 2.680 244,000 642,240 2.6321 2.129 2.082 2.121 2.050 2.129 307,112 2.0912 2.29%
2023-07-13 0 2.620 2.610 2.650 2.610 2.680 157,500 417,565 2.6512 2.082 2.074 2.105 2.074 2.129 198,238 2.1064 -1.13%
2023-07-12 0 2.650 2.610 2.640 2.610 2.650 42,500 111,315 2.6192 2.105 2.074 2.097 2.074 2.105 53,493 2.0809 1.53%
2023-07-11 0 2.610 2.550 2.600 2.550 2.610 11,000 28,557 2.5961 2.074 2.026 2.066 2.026 2.074 13,845 2.0626 2.35%
2023-07-10 0 2.550 2.550 2.600 2.520 2.600 33,500 84,915 2.5348 2.026 2.026 2.066 2.002 2.066 42,165 2.0139 0.39%
2023-07-07 0 2.540 2.530 2.590 2.360 2.610 202,000 513,970 2.5444 2.018 2.010 2.058 1.875 2.074 254,248 2.0215 3.25%
2023-07-06 0 2.460 2.470 2.550 2.460 2.550 20,500 51,045 2.4900 1.954 1.962 2.026 1.954 2.026 25,802 1.9783 -2.77%
2023-07-05 0 2.530 2.430 2.540 - - 0 0 - 2.010 1.931 2.018 - - 0 - 0.00%
2023-07-04 0 2.530 2.540 2.550 2.480 2.550 21,000 52,645 2.5069 2.010 2.018 2.026 1.970 2.026 26,432 1.9917 -0.78%
2023-07-03 0 2.550 2.520 2.550 2.410 2.550 149,500 374,665 2.5061 2.026 2.002 2.026 1.915 2.026 188,169 1.9911 5.81%
2023-06-30 0 2.410 2.380 2.410 2.380 2.410 69,000 166,260 2.4096 1.915 1.891 1.915 1.891 1.915 86,847 1.9144 0.00%
2023-06-29 0 2.410 2.410 2.430 2.360 2.480 101,000 243,790 2.4138 1.915 1.915 1.931 1.875 1.970 127,124 1.9177 0.00%
2023-06-28 0 2.410 2.410 2.520 2.370 2.490 604,000 1,466,280 2.4276 1.915 1.915 2.002 1.883 1.978 760,227 1.9287 -3.60%
2023-06-27 0 2.500 2.460 2.500 - - 0 0 - 1.986 1.954 1.986 - - 0 - 0.00%
2023-06-26 0 2.500 2.460 2.490 2.500 2.500 500 1,250 2.5000 1.986 1.954 1.978 1.986 1.986 629 1.9862 -0.40%
2023-06-23 0 2.510 2.500 2.510 2.460 2.550 213,500 534,290 2.5025 1.994 1.986 1.994 1.954 2.026 268,723 1.9883 -1.57%
2023-06-21 0 2.550 2.530 2.550 2.460 2.590 231,500 587,270 2.5368 2.026 2.010 2.026 1.954 2.058 291,379 2.0155 2.74%
2023-06-20 0 2.600 2.600 2.610 2.580 2.640 64,000 167,180 2.6122 1.972 1.972 1.980 1.957 2.002 84,384 1.9812 -1.52%
2023-06-19 0 2.640 2.620 2.640 2.600 2.660 149,500 392,731 2.6270 2.002 1.987 2.002 1.972 2.017 197,115 1.9924 0.38%
2023-06-16 0 2.630 2.610 2.630 2.600 2.680 822,000 2,158,992 2.6265 1.995 1.980 1.995 1.972 2.033 1,083,802 1.9921 0.38%
2023-06-15 0 2.620 2.620 2.670 2.620 2.620 2,000 5,240 2.6200 1.987 1.987 2.025 1.987 1.987 2,637 1.9871 0.38%
2023-06-14 0 2.610 2.610 2.630 2.570 2.670 478,500 1,255,305 2.6234 1.980 1.980 1.995 1.949 2.025 630,899 1.9897 -0.76%
2023-06-13 0 2.630 2.630 2.680 2.630 2.630 100,500 264,815 2.6350 1.995 1.995 2.033 1.995 1.995 132,509 1.9985 0.00%
2023-06-12 0 2.630 2.630 2.680 2.620 2.680 84,500 225,080 2.6637 1.995 1.995 2.033 1.987 2.033 111,413 2.0202 -1.87%
2023-06-09 0 2.680 2.680 2.730 2.650 2.730 457,000 1,228,530 2.6882 2.033 2.033 2.071 2.010 2.071 602,552 2.0389 2.29%
2023-06-08 0 2.620 2.610 2.690 - - 190,000 500,650 2.6350 1.987 1.980 2.040 - - 250,514 1.9985 0.77%
2023-06-07 0 2.600 2.600 2.690 2.600 2.700 116,500 312,090 2.6789 1.972 1.972 2.040 1.972 2.048 153,605 2.0318 -2.99%
2023-06-06 0 2.680 2.600 2.680 2.670 2.680 1,500 4,015 2.6767 2.033 1.972 2.033 2.025 2.033 1,978 2.0301 3.08%
2023-06-05 0 2.600 2.600 2.680 2.600 2.680 4,000 10,620 2.6550 1.972 1.972 2.033 1.972 2.033 5,274 2.0137 0.00%
2023-06-02 0 2.600 2.600 2.660 2.580 2.670 201,000 522,620 2.6001 1.972 1.972 2.017 1.957 2.025 265,017 1.9720 -0.38%
2023-06-01 0 2.610 2.610 2.670 2.580 2.700 254,552 663,973 2.6084 1.980 1.980 2.025 1.957 2.048 335,625 1.9783 -1.14%
2023-05-31 0 2.640 2.580 2.640 - - 0 0 - 2.002 1.957 2.002 - - 0 - -0.38%
2023-05-30 0 2.650 2.590 2.650 2.600 2.690 81,500 213,350 2.6178 2.010 1.964 2.010 1.972 2.040 107,457 1.9854 1.53%
2023-05-29 0 2.610 2.610 2.730 2.550 2.680 1,539,500 3,964,929 2.5755 1.980 1.980 2.071 1.934 2.033 2,029,822 1.9533 -2.25%
2023-05-25 0 2.670 2.660 2.730 2.570 2.780 88,500 230,555 2.6051 2.025 2.017 2.071 1.949 2.108 116,687 1.9758 3.49%
2023-05-24 0 2.580 2.580 2.630 2.530 2.660 349,000 909,400 2.6057 1.957 1.957 1.995 1.919 2.017 460,154 1.9763 -3.01%
2023-05-23 0 2.660 2.650 2.700 2.650 2.770 543,000 1,460,190 2.6891 2.017 2.010 2.048 2.010 2.101 715,942 2.0395 -3.62%
2023-05-22 0 2.760 2.760 2.790 2.740 2.950 126,500 353,545 2.7948 2.093 2.093 2.116 2.078 2.237 166,790 2.1197 -2.13%
2023-05-19 0 2.820 2.750 2.820 2.750 2.820 1,187,900 3,315,009 2.7906 2.139 2.086 2.139 2.086 2.139 1,566,239 2.1165 0.00%
2023-05-18 0 2.820 2.820 2.840 2.820 2.940 792,500 2,275,230 2.8710 2.139 2.139 2.154 2.139 2.230 1,044,907 2.1774 -1.40%
2023-05-17 0 2.860 2.860 2.880 2.840 2.960 365,000 1,051,650 2.8812 2.169 2.169 2.184 2.154 2.245 481,250 2.1852 -2.72%
2023-05-16 0 2.940 2.920 2.940 2.920 2.980 186,000 547,124 2.9415 2.230 2.215 2.230 2.215 2.260 245,240 2.2310 -0.34%
2023-05-15 0 2.950 2.940 2.990 2.910 2.990 83,500 247,533 2.9645 2.237 2.230 2.268 2.207 2.268 110,094 2.2484 1.72%
2023-05-12 0 2.900 2.900 3.000 2.860 2.990 559,500 1,633,195 2.9190 2.199 2.199 2.275 2.169 2.268 737,697 2.2139 -3.65%
2023-05-11 0 3.010 3.010 3.050 2.960 3.040 185,000 554,504 2.9973 2.283 2.283 2.313 2.245 2.306 243,921 2.2733 0.67%
2023-05-10 0 2.990 2.990 3.050 2.960 3.080 143,500 430,739 3.0017 2.268 2.268 2.313 2.245 2.336 189,204 2.2766 -1.32%
2023-05-09 0 3.030 2.990 3.020 2.990 3.090 692,500 2,098,955 3.0310 2.298 2.268 2.290 2.268 2.344 913,057 2.2988 0.33%
2023-05-08 0 3.020 3.020 3.070 2.990 3.080 256,500 776,375 3.0268 2.290 2.290 2.328 2.268 2.336 338,194 2.2957 -1.31%
2023-05-05 0 3.060 3.060 3.090 2.960 3.120 696,000 2,119,240 3.0449 2.321 2.321 2.344 2.245 2.366 917,672 2.3094 0.99%
2023-05-04 0 3.030 3.030 3.050 2.980 3.090 144,000 437,845 3.0406 2.298 2.298 2.313 2.260 2.344 189,863 2.3061 0.66%
2023-05-03 0 3.010 2.990 3.010 2.880 3.050 173,000 519,676 3.0039 2.283 2.268 2.283 2.184 2.313 228,099 2.2783 -0.66%
2023-05-02 0 3.030 3.010 3.030 3.010 3.060 151,500 458,045 3.0234 2.298 2.283 2.298 2.283 2.321 199,752 2.2931 0.33%
2023-04-28 0 3.020 3.020 3.040 2.970 3.060 271,500 819,270 3.0176 2.290 2.290 2.306 2.253 2.321 357,971 2.2886 -0.98%
2023-04-27 0 3.050 2.990 3.050 3.040 3.100 363,517 1,116,527 3.0715 2.313 2.268 2.313 2.306 2.351 479,295 2.3295 0.66%
2023-04-26 0 3.030 3.020 3.030 2.890 3.110 787,000 2,374,885 3.0176 2.298 2.290 2.298 2.192 2.359 1,037,655 2.2887 3.41%
2023-04-25 0 2.930 2.930 2.960 2.920 3.040 268,000 797,920 2.9773 2.222 2.222 2.245 2.215 2.306 353,356 2.2581 -2.33%
2023-04-24 0 3.000 2.990 3.000 2.990 3.100 1,302,500 3,960,028 3.0403 2.275 2.268 2.275 2.268 2.351 1,717,339 2.3059 -3.23%
2023-04-21 0 3.100 3.090 3.110 2.950 3.120 1,380,500 4,186,574 3.0327 2.351 2.344 2.359 2.237 2.366 1,820,181 2.3001 3.68%
2023-04-20 0 2.990 2.990 3.020 2.850 3.090 3,040,000 9,090,754 2.9904 2.268 2.268 2.290 2.162 2.344 4,008,222 2.2680 4.18%
2023-04-19 0 2.870 2.870 2.900 2.800 2.900 2,112,500 6,057,174 2.8673 2.177 2.177 2.199 2.124 2.199 2,785,319 2.1747 1.77%
2023-04-18 0 2.820 2.820 2.880 2.750 2.920 766,000 2,200,214 2.8723 2.139 2.139 2.184 2.086 2.215 1,009,966 2.1785 -2.42%
2023-04-17 0 2.890 2.860 2.890 2.830 2.940 766,500 2,218,253 2.8940 2.192 2.169 2.192 2.146 2.230 1,010,626 2.1949 0.00%
2023-04-14 0 2.890 2.890 2.900 2.880 2.980 797,000 2,325,078 2.9173 2.192 2.192 2.199 2.184 2.260 1,050,840 2.2126 0.35%
2023-04-13 0 2.880 2.840 2.880 2.790 2.920 1,112,000 3,172,009 2.8525 2.184 2.154 2.184 2.116 2.215 1,466,165 2.1635 3.97%
2023-04-12 0 2.770 2.760 2.770 2.710 2.790 585,500 1,617,092 2.7619 2.101 2.093 2.101 2.055 2.116 771,978 2.0947 1.47%
2023-04-11 0 2.730 2.720 2.730 2.670 2.800 417,000 1,138,462 2.7301 2.071 2.063 2.071 2.025 2.124 549,812 2.0706 1.49%
2023-04-06 0 2.690 2.690 2.700 2.690 2.800 337,000 931,471 2.7640 2.040 2.040 2.048 2.040 2.124 444,333 2.0963 -3.24%
2023-04-04 0 2.780 2.750 2.780 2.590 2.790 715,500 1,942,165 2.7144 2.108 2.086 2.108 1.964 2.116 943,383 2.0587 5.30%
2023-04-03 0 2.640 2.630 2.700 2.600 2.700 383,500 1,023,755 2.6695 2.002 1.995 2.048 1.972 2.048 505,642 2.0247 -2.22%
2023-03-31 0 2.700 2.660 2.700 2.610 2.710 532,000 1,424,154 2.6770 2.048 2.017 2.048 1.980 2.055 701,439 2.0303 0.00%
2023-03-30 0 2.700 2.650 2.700 2.620 2.700 261,000 694,288 2.6601 2.048 2.010 2.048 1.987 2.048 344,127 2.0175 0.00%
2023-03-29 0 2.700 2.660 2.700 2.630 2.720 558,000 1,502,733 2.6931 2.048 2.017 2.048 1.995 2.063 735,720 2.0425 0.00%
2023-03-28 0 2.700 2.660 2.700 2.520 2.730 1,394,000 3,691,562 2.6482 2.048 2.017 2.048 1.911 2.071 1,837,981 2.0085 2.66%
2023-03-27 0 2.630 2.610 2.630 2.550 2.840 2,254,000 6,043,976 2.6814 1.995 1.980 1.995 1.934 2.154 2,971,886 2.0337 -8.68%
2023-03-24 0 2.880 2.880 2.890 2.820 3.010 1,868,000 5,434,270 2.9091 2.184 2.184 2.192 2.139 2.283 2,462,947 2.2064 -0.69%
2023-03-23 0 2.900 2.860 2.900 2.760 2.900 1,893,649 5,328,704 2.8140 2.199 2.169 2.199 2.093 2.199 2,496,765 2.1342 2.11%
2023-03-22 0 2.840 2.830 2.840 2.700 2.900 5,325,500 14,847,387 2.7880 2.154 2.146 2.154 2.048 2.199 7,021,640 2.1145 2.53%
2023-03-21 0 2.770 2.740 2.770 2.660 2.770 2,094,318 5,727,962 2.7350 2.101 2.078 2.101 2.017 2.101 2,761,346 2.0743 1.84%
2023-03-20 0 2.720 2.660 2.720 2.550 2.730 2,717,000 7,247,772 2.6676 2.063 2.017 2.063 1.934 2.071 3,582,349 2.0232 2.64%
2023-03-17 0 2.650 2.650 2.670 2.400 2.650 7,837,763 20,455,566 2.6099 2.010 2.010 2.025 1.820 2.010 10,334,044 1.9794 8.61%
2023-03-16 0 2.440 2.420 2.440 2.310 2.450 1,726,500 4,121,990 2.3875 1.851 1.835 1.851 1.752 1.858 2,276,380 1.8108 0.83%
2023-03-15 0 2.420 2.400 2.420 2.330 2.420 1,429,000 3,407,189 2.3843 1.835 1.820 1.835 1.767 1.835 1,884,128 1.8084 -0.41%
2023-03-14 0 2.430 2.400 2.430 2.370 2.430 1,537,000 3,686,765 2.3987 1.843 1.820 1.843 1.798 1.843 2,026,525 1.8193 -0.41%
2023-03-13 0 2.440 2.430 2.440 2.280 2.450 1,715,500 4,068,430 2.3716 1.851 1.843 1.851 1.729 1.858 2,261,877 1.7987 3.83%
2023-03-10 0 2.350 2.340 2.350 2.300 2.360 798,500 1,870,830 2.3429 1.782 1.775 1.782 1.744 1.790 1,052,818 1.7770 -2.49%
2023-03-09 0 2.410 2.400 2.410 2.340 2.430 922,500 2,216,515 2.4027 1.828 1.820 1.828 1.775 1.843 1,216,311 1.8223 3.43%
2023-03-08 0 2.330 2.330 2.380 2.310 2.410 1,203,000 2,838,475 2.3595 1.767 1.767 1.805 1.752 1.828 1,586,148 1.7895 -0.85%
2023-03-07 0 2.350 2.350 2.370 2.310 2.400 878,000 2,074,872 2.3632 1.782 1.782 1.798 1.752 1.820 1,157,638 1.7923 1.29%
2023-03-06 0 2.320 2.310 2.320 2.210 2.360 1,125,000 2,555,967 2.2720 1.760 1.752 1.760 1.676 1.790 1,483,306 1.7232 3.11%
2023-03-03 0 2.250 2.230 2.250 2.190 2.250 598,000 1,324,345 2.2146 1.706 1.691 1.706 1.661 1.706 788,459 1.6797 0.00%
2023-03-02 0 2.250 2.220 2.250 2.160 2.250 676,000 1,496,155 2.2132 1.706 1.684 1.706 1.638 1.706 891,302 1.6786 2.74%
2023-03-01 0 2.190 2.180 2.190 2.100 2.200 1,214,000 2,653,115 2.1854 1.661 1.653 1.661 1.593 1.669 1,600,652 1.6575 0.00%
2023-02-28 0 2.190 2.190 2.200 2.140 2.230 947,000 2,078,920 2.1953 1.661 1.661 1.669 1.623 1.691 1,248,614 1.6650 3.30%
2023-02-27 0 2.120 2.110 2.120 2.080 2.150 1,223,004 2,599,878 2.1258 1.608 1.600 1.608 1.578 1.631 1,612,524 1.6123 0.95%
2023-02-24 0 2.100 2.090 2.100 2.090 2.190 1,597,500 3,377,857 2.1145 1.593 1.585 1.593 1.585 1.661 2,106,294 1.6037 -4.55%
2023-02-23 0 2.200 2.190 2.200 2.180 2.250 676,500 1,497,456 2.2135 1.669 1.661 1.669 1.653 1.706 891,961 1.6788 1.85%
2023-02-22 0 2.160 2.160 2.180 2.150 2.300 1,935,000 4,250,307 2.1965 1.638 1.638 1.653 1.631 1.744 2,551,286 1.6659 -5.68%
2023-02-21 0 2.290 2.280 2.290 2.270 2.340 994,994 2,289,483 2.3010 1.737 1.729 1.737 1.722 1.775 1,311,894 1.7452 0.00%
2023-02-20 0 2.290 2.280 2.290 2.250 2.350 1,188,993 2,717,304 2.2854 1.737 1.729 1.737 1.706 1.782 1,567,680 1.7333 -1.29%
2023-02-17 0 2.320 2.310 2.320 2.320 2.390 1,279,091 3,010,959 2.3540 1.760 1.752 1.760 1.760 1.813 1,686,474 1.7854 -2.52%
2023-02-16 0 2.380 2.380 2.400 2.350 2.400 1,014,000 2,412,015 2.3787 1.805 1.805 1.820 1.782 1.820 1,336,953 1.8041 1.28%
2023-02-15 0 2.350 2.350 2.370 2.330 2.380 647,000 1,524,070 2.3556 1.782 1.782 1.798 1.767 1.805 853,066 1.7866 -0.84%
2023-02-14 0 2.370 2.360 2.370 2.360 2.420 397,503 949,817 2.3895 1.798 1.790 1.798 1.790 1.835 524,105 1.8123 -2.47%
2023-02-13 0 2.430 2.410 2.430 2.380 2.430 705,503 1,708,614 2.4218 1.843 1.828 1.843 1.805 1.843 930,202 1.8368 0.41%
2023-02-10 0 2.420 2.410 2.420 2.410 2.490 271,329 659,463 2.4305 1.835 1.828 1.835 1.828 1.889 357,746 1.8434 -3.20%
2023-02-09 0 2.500 2.480 2.500 2.360 2.510 594,500 1,466,955 2.4675 1.896 1.881 1.896 1.790 1.904 783,845 1.8715 5.04%
2023-02-08 0 2.380 2.380 2.390 2.380 2.440 881,500 2,120,459 2.4055 1.805 1.805 1.813 1.805 1.851 1,162,253 1.8244 -1.24%
2023-02-07 0 2.410 2.410 2.430 2.390 2.450 1,324,000 3,193,695 2.4122 1.828 1.828 1.843 1.813 1.858 1,745,686 1.8295 0.00%
2023-02-06 0 2.410 2.410 2.450 2.400 2.460 848,500 2,056,110 2.4232 1.828 1.828 1.858 1.820 1.866 1,118,742 1.8379 -4.74%
2023-02-03 0 2.530 2.530 2.550 2.520 2.690 410,000 1,046,035 2.5513 1.919 1.919 1.934 1.911 2.040 540,583 1.9350 -2.69%
2023-02-02 0 2.600 2.590 2.600 2.560 2.620 347,000 903,489 2.6037 1.972 1.964 1.972 1.942 1.987 457,517 1.9748 0.78%
2023-02-01 0 2.580 2.580 2.590 2.510 2.620 590,500 1,527,234 2.5863 1.957 1.957 1.964 1.904 1.987 778,571 1.9616 3.61%
2023-01-31 0 2.490 2.490 2.500 2.490 2.690 1,141,500 2,971,225 2.6029 1.889 1.889 1.896 1.889 2.040 1,505,061 1.9742 -6.39%
2023-01-30 0 2.660 2.650 2.660 2.630 2.740 2,045,500 5,472,499 2.6754 2.017 2.010 2.017 1.995 2.078 2,696,980 2.0291 -1.48%
2023-01-27 0 2.700 2.700 2.730 2.690 2.780 1,028,003 2,806,483 2.7300 2.048 2.048 2.071 2.040 2.108 1,355,416 2.0706 -1.46%
2023-01-26 0 2.740 2.740 2.750 2.710 2.780 299,000 821,340 2.7470 2.078 2.078 2.086 2.055 2.108 394,230 2.0834 -1.44%
2023-01-20 0 2.780 2.780 2.790 2.670 2.800 814,967 2,267,586 2.7824 2.108 2.108 2.116 2.025 2.124 1,074,529 2.1103 1.46%
2023-01-19 0 2.740 2.710 2.740 2.600 2.740 1,006,500 2,730,390 2.7128 2.078 2.055 2.078 1.972 2.078 1,327,064 2.0575 2.24%
2023-01-18 0 2.680 2.680 2.690 2.600 2.710 479,500 1,281,830 2.6733 2.033 2.033 2.040 1.972 2.055 632,218 2.0275 2.68%
2023-01-17 0 2.610 2.600 2.610 2.600 2.660 206,500 542,400 2.6266 1.980 1.972 1.980 1.972 2.017 272,269 1.9921 -1.14%
2023-01-16 0 2.640 2.640 2.650 2.640 2.720 1,052,500 2,812,000 2.6717 2.002 2.002 2.010 2.002 2.063 1,387,715 2.0264 -1.49%
2023-01-13 0 2.680 2.680 2.700 2.660 2.730 214,500 578,275 2.6959 2.033 2.033 2.048 2.017 2.071 282,817 2.0447 0.75%
2023-01-12 0 2.660 2.660 2.690 2.640 2.820 1,085,698 2,976,398 2.7415 2.017 2.017 2.040 2.002 2.139 1,431,486 2.0792 -0.37%
2023-01-11 0 2.670 2.670 2.690 2.510 2.740 1,097,319 2,886,514 2.6305 2.025 2.025 2.040 1.904 2.078 1,446,809 1.9951 5.12%
2023-01-10 0 2.540 2.540 2.550 2.520 2.600 793,000 2,034,800 2.5660 1.926 1.926 1.934 1.911 1.972 1,045,566 1.9461 -1.93%
2023-01-09 0 2.590 2.570 2.590 2.530 2.600 640,003 1,630,163 2.5471 1.964 1.949 1.964 1.919 1.972 843,840 1.9318 2.37%
2023-01-06 0 2.530 2.500 2.530 2.500 2.600 931,000 2,374,715 2.5507 1.919 1.896 1.919 1.896 1.972 1,227,518 1.9346 -2.32%
2023-01-05 0 2.590 2.590 2.600 2.460 2.650 564,003 1,460,132 2.5889 1.964 1.964 1.972 1.866 2.010 743,635 1.9635 2.37%
2023-01-04 0 2.530 2.490 2.530 2.390 2.570 667,503 1,674,882 2.5092 1.919 1.889 1.919 1.813 1.949 880,099 1.9031 1.20%
2023-01-03 0 2.500 2.350 2.500 2.500 2.500 8,500 21,250 2.5000 1.896 1.782 1.896 1.896 1.896 11,207 1.8961 2.88%
2022-12-30 0 2.430 2.410 2.430 2.350 2.480 539,503 1,313,522 2.4347 1.843 1.828 1.843 1.782 1.881 711,332 1.8466 1.25%
2022-12-29 0 2.400 2.380 2.400 2.290 2.410 304,503 723,732 2.3768 1.820 1.805 1.820 1.737 1.828 401,485 1.8026 2.56%
2022-12-28 0 2.340 2.340 2.350 2.300 2.380 254,000 592,505 2.3327 1.775 1.775 1.782 1.744 1.805 334,898 1.7692 -1.68%
2022-12-23 0 2.380 2.380 2.400 2.330 2.450 168,000 401,315 2.3888 1.805 1.805 1.820 1.767 1.858 221,507 1.8117 -0.42%
2022-12-22 0 2.390 2.350 2.390 2.330 2.430 178,500 426,434 2.3890 1.813 1.782 1.813 1.767 1.843 235,351 1.8119 -0.42%
2022-12-21 0 2.400 2.400 2.410 2.320 2.440 312,000 744,195 2.3852 1.820 1.820 1.828 1.760 1.851 411,370 1.8091 1.69%
2022-12-20 0 2.360 2.310 2.360 2.310 2.360 355,500 832,115 2.3407 1.790 1.752 1.790 1.752 1.790 468,725 1.7753 2.16%
2022-12-19 0 2.310 2.300 2.310 2.200 2.320 345,000 786,710 2.2803 1.752 1.744 1.752 1.669 1.760 454,880 1.7295 0.43%
2022-12-16 0 2.300 2.300 2.320 2.280 2.440 2,267,000 5,312,987 2.3436 1.744 1.744 1.760 1.729 1.851 2,989,026 1.7775 -6.50%
2022-12-15 0 2.460 2.460 2.470 2.430 2.580 127,497 314,267 2.4649 1.866 1.866 1.873 1.843 1.957 168,104 1.8695 -2.77%
2022-12-14 0 2.530 2.520 2.530 2.420 2.570 492,013 1,234,592 2.5093 1.919 1.911 1.919 1.835 1.949 648,716 1.9031 1.20%
2022-12-13 0 2.500 2.490 2.500 2.470 2.520 506,013 1,262,135 2.4943 1.896 1.889 1.896 1.873 1.911 667,175 1.8918 0.40%
2022-12-12 0 2.490 2.470 2.490 2.460 2.570 531,000 1,324,537 2.4944 1.889 1.873 1.889 1.866 1.949 700,120 1.8919 -0.40%
2022-12-09 0 2.500 2.500 2.510 2.470 2.570 213,500 538,468 2.5221 1.896 1.896 1.904 1.873 1.949 281,498 1.9129 -2.72%
2022-12-08 0 2.570 2.570 2.580 2.430 2.600 352,500 879,915 2.4962 1.949 1.949 1.957 1.843 1.972 464,769 1.8932 5.33%
2022-12-07 0 2.440 2.440 2.460 2.420 2.500 352,749 871,107 2.4695 1.851 1.851 1.866 1.835 1.896 465,097 1.8730 1.24%
2022-12-06 0 2.410 2.410 2.430 2.400 2.450 184,500 447,450 2.4252 1.828 1.828 1.843 1.820 1.858 243,262 1.8394 0.42%
2022-12-05 0 2.400 2.380 2.430 2.270 2.440 409,520 977,482 2.3869 1.820 1.805 1.843 1.722 1.851 539,950 1.8103 5.73%
2022-12-02 0 2.270 2.270 2.280 2.240 2.320 112,500 255,370 2.2700 1.722 1.722 1.729 1.699 1.760 148,331 1.7216 -1.30%
2022-12-01 0 2.300 2.300 2.350 2.260 2.380 1,669,046 3,753,039 2.2486 1.744 1.744 1.782 1.714 1.805 2,200,627 1.7054 3.60%
2022-11-30 0 2.220 2.220 2.230 2.140 2.220 10,688,246 23,646,545 2.2124 1.684 1.684 1.691 1.623 1.684 14,092,390 1.6780 0.00%
2022-11-29 0 2.220 2.160 2.220 2.130 2.230 1,768,496 3,876,792 2.1921 1.684 1.638 1.684 1.615 1.691 2,331,752 1.6626 1.37%
2022-11-28 0 2.190 2.160 2.190 2.120 2.200 1,257,000 2,708,295 2.1546 1.661 1.638 1.661 1.608 1.669 1,657,347 1.6341 -2.67%
2022-11-25 0 2.250 2.180 2.250 2.090 2.250 740,015 1,588,267 2.1463 1.706 1.653 1.706 1.585 1.706 975,705 1.6278 8.70%
2022-11-24 0 2.070 2.070 2.090 2.010 2.160 651,496 1,344,808 2.0642 1.570 1.570 1.585 1.524 1.638 858,994 1.5656 2.99%
2022-11-23 0 2.010 2.000 2.010 1.990 2.050 1,371,016 2,756,552 2.0106 1.524 1.517 1.524 1.509 1.555 1,807,677 1.5249 -0.50%
2022-11-22 0 2.020 2.000 2.020 2.000 2.020 1,370,996 2,758,617 2.0121 1.532 1.517 1.532 1.517 1.532 1,807,650 1.5261 0.50%
2022-11-21 0 2.010 2.010 2.020 2.000 2.030 1,591,000 3,214,506 2.0204 1.524 1.524 1.532 1.517 1.540 2,097,724 1.5324 -0.99%
2022-11-18 0 2.030 2.020 2.030 2.010 2.060 214,500 434,675 2.0265 1.540 1.532 1.540 1.524 1.562 282,817 1.5369 0.00%
2022-11-17 0 2.030 2.020 2.030 2.030 2.080 989,504 2,017,603 2.0390 1.540 1.532 1.540 1.540 1.578 1,304,655 1.5465 -1.46%
2022-11-16 0 2.060 2.060 2.070 2.060 2.150 587,992 1,222,619 2.0793 1.562 1.562 1.570 1.562 1.631 775,264 1.5770 -0.96%
2022-11-15 0 2.080 2.080 2.090 2.050 2.120 903,496 1,868,518 2.0681 1.578 1.578 1.585 1.555 1.608 1,191,254 1.5685 0.97%
2022-11-14 0 2.060 2.050 2.060 2.060 2.080 405,500 839,897 2.0713 1.562 1.555 1.562 1.562 1.578 534,649 1.5709 0.00%
2022-11-11 0 2.060 2.050 2.060 2.060 2.130 1,540,000 3,192,915 2.0733 1.562 1.555 1.562 1.562 1.615 2,030,481 1.5725 -2.37%
2022-11-10 0 2.110 2.100 2.110 2.100 2.130 697,000 1,474,574 2.1156 1.600 1.593 1.600 1.593 1.615 918,990 1.6046 0.00%
2022-11-09 0 2.110 2.110 2.190 2.100 2.200 165,500 350,715 2.1191 1.600 1.600 1.661 1.593 1.669 218,211 1.6072 -1.40%
2022-11-08 0 2.140 2.130 2.140 2.120 2.210 160,500 344,745 2.1479 1.623 1.615 1.623 1.608 1.676 211,618 1.6291 -2.73%
2022-11-07 0 2.200 2.190 2.200 2.090 2.210 298,500 658,175 2.2049 1.669 1.661 1.669 1.585 1.676 393,570 1.6723 3.29%
2022-11-04 0 2.130 2.130 2.150 2.090 2.150 417,500 892,855 2.1386 1.615 1.615 1.631 1.585 1.631 550,471 1.6220 3.90%
2022-11-03 0 2.050 2.050 2.090 2.030 2.150 585,769 1,213,463 2.0716 1.555 1.555 1.585 1.540 1.631 772,333 1.5712 -1.91%
2022-11-02 0 2.090 2.070 2.090 2.040 2.090 175,000 358,225 2.0470 1.585 1.570 1.585 1.547 1.585 230,736 1.5525 2.45%
2022-11-01 0 2.040 2.030 2.040 2.000 2.080 126,000 255,745 2.0297 1.547 1.540 1.547 1.517 1.578 166,130 1.5394 2.00%
2022-10-31 0 2.000 2.000 2.020 2.000 2.090 189,500 385,090 2.0321 1.517 1.517 1.532 1.517 1.585 249,855 1.5413 -4.31%
2022-10-28 0 2.090 2.070 2.090 2.090 2.200 345,500 725,715 2.1005 1.585 1.570 1.585 1.585 1.669 455,540 1.5931 -1.42%
2022-10-27 0 2.120 2.120 2.130 2.090 2.160 586,500 1,245,700 2.1240 1.608 1.608 1.615 1.585 1.638 773,297 1.6109 0.00%
2022-10-26 0 2.120 2.110 2.120 2.090 2.180 371,500 790,045 2.1266 1.608 1.600 1.608 1.585 1.653 489,821 1.6129 0.00%
2022-10-25 0 2.120 2.120 2.140 2.120 2.250 139,000 299,260 2.1529 1.608 1.608 1.623 1.608 1.706 183,271 1.6329 -0.93%
2022-10-24 0 2.140 2.120 2.140 2.120 2.250 549,000 1,178,520 2.1467 1.623 1.608 1.623 1.608 1.706 723,853 1.6281 -2.28%
2022-10-21 0 2.190 2.160 2.190 2.160 2.210 232,000 509,755 2.1972 1.661 1.638 1.661 1.638 1.676 305,891 1.6665 -0.45%
2022-10-20 0 2.200 2.150 2.200 2.090 2.290 87,000 192,530 2.2130 1.669 1.631 1.669 1.585 1.737 114,709 1.6784 0.92%
2022-10-19 0 2.180 2.170 2.180 2.140 2.230 715,500 1,564,770 2.1870 1.653 1.646 1.653 1.623 1.691 943,383 1.6587 -1.36%
2022-10-18 0 2.210 2.210 2.240 2.210 2.310 488,000 1,098,235 2.2505 1.676 1.676 1.699 1.676 1.752 643,425 1.7069 -6.36%
2022-10-17 0 2.360 2.360 2.390 2.300 2.440 121,433 289,438 2.3835 1.790 1.790 1.813 1.744 1.851 160,109 1.8078 -0.84%
2022-10-14 0 2.380 2.360 2.380 2.280 2.400 261,000 618,044 2.3680 1.805 1.790 1.805 1.729 1.820 344,127 1.7960 3.03%
2022-10-13 0 2.310 2.310 2.320 2.300 2.410 84,000 194,880 2.3200 1.752 1.752 1.760 1.744 1.828 110,754 1.7596 0.00%
2022-10-12 0 2.310 2.310 2.430 2.260 2.340 155,500 359,360 2.3110 1.752 1.752 1.843 1.714 1.775 205,026 1.7528 0.43%
2022-10-11 0 2.300 2.300 2.330 2.300 2.420 153,500 356,325 2.3213 1.744 1.744 1.767 1.744 1.835 202,389 1.7606 -3.36%
2022-10-10 0 2.380 2.360 2.380 2.370 2.380 14,000 33,235 2.3739 1.805 1.790 1.805 1.798 1.805 18,459 1.8005 0.00%
2022-10-07 0 2.380 2.380 2.390 2.360 2.490 127,000 302,425 2.3813 1.805 1.805 1.813 1.790 1.889 167,449 1.8061 -0.42%
2022-10-06 0 2.390 2.390 2.500 2.380 2.450 95,500 229,010 2.3980 1.813 1.813 1.896 1.805 1.858 125,916 1.8187 -2.05%
2022-10-05 0 2.440 2.440 2.500 2.400 2.570 109,500 269,850 2.4644 1.851 1.851 1.896 1.820 1.949 144,375 1.8691 1.67%
2022-10-03 0 2.400 2.390 2.480 2.400 2.500 68,000 164,375 2.4173 1.820 1.813 1.881 1.820 1.896 89,658 1.8334 -3.61%
2022-09-30 0 2.490 2.490 2.510 2.490 2.540 92,500 231,795 2.5059 1.889 1.889 1.904 1.889 1.926 121,961 1.9006 -3.11%
2022-09-29 0 2.570 2.520 2.590 2.480 2.610 121,000 308,870 2.5526 1.949 1.911 1.964 1.881 1.980 159,538 1.9360 2.80%
2022-09-28 0 2.500 2.500 2.570 2.480 2.670 216,000 544,390 2.5203 1.896 1.896 1.949 1.881 2.025 284,795 1.9115 -3.47%
2022-09-27 0 2.590 2.590 2.630 2.590 2.720 144,500 377,305 2.6111 1.964 1.964 1.995 1.964 2.063 190,522 1.9804 -1.52%
2022-09-26 0 2.630 2.610 2.630 2.630 2.730 69,000 183,605 2.6609 1.995 1.980 1.995 1.995 2.071 90,976 2.0182 -5.05%
2022-09-23 0 2.770 2.700 2.770 2.650 2.870 120,000 321,439 2.6787 2.101 2.048 2.101 2.010 2.177 158,219 2.0316 2.97%
2022-09-22 0 2.690 2.690 2.700 2.650 2.700 22,500 60,435 2.6860 2.040 2.040 2.048 2.010 2.048 29,666 2.0372 -0.37%
2022-09-21 0 2.700 2.680 2.760 2.700 2.770 68,500 187,785 2.7414 2.048 2.033 2.093 2.048 2.101 90,317 2.0792 -2.17%
2022-09-20 0 2.760 2.760 2.780 2.760 2.890 72,000 201,505 2.7987 2.093 2.093 2.108 2.093 2.192 94,932 2.1226 -4.17%
2022-09-19 0 2.880 2.760 2.880 2.720 2.970 204,000 576,405 2.8255 2.184 2.093 2.184 2.063 2.253 268,973 2.1430 4.35%
2022-09-16 0 2.760 2.760 2.770 2.580 2.770 195,500 528,085 2.7012 2.093 2.093 2.101 1.957 2.101 257,766 2.0487 7.39%
2022-09-15 0 2.570 2.570 2.680 2.570 2.670 31,159 80,794 2.5930 1.949 1.949 2.033 1.949 2.025 41,083 1.9666 -1.15%
2022-09-14 0 2.600 2.570 2.710 2.570 2.700 523,500 1,426,022 2.7240 1.972 1.949 2.055 1.949 2.048 690,232 2.0660 -3.70%
2022-09-13 0 2.700 2.670 2.750 2.700 2.780 74,240 203,262 2.7379 2.048 2.025 2.086 2.048 2.108 97,885 2.0765 -1.82%
2022-09-09 0 2.750 2.690 2.750 2.560 2.760 66,000 178,375 2.7027 2.086 2.040 2.086 1.942 2.093 87,021 2.0498 4.96%
2022-09-08 0 2.620 2.610 2.650 2.610 2.680 11,000 29,315 2.6650 1.987 1.980 2.010 1.980 2.033 14,503 2.0212 -2.24%
2022-09-07 0 2.680 2.620 2.680 2.590 2.680 79,000 209,005 2.6456 2.033 1.987 2.033 1.964 2.033 104,161 2.0066 0.75%
2022-09-06 0 2.660 2.630 2.660 2.650 2.780 86,500 231,830 2.6801 2.017 1.995 2.017 2.010 2.108 114,050 2.0327 1.92%
2022-09-05 0 2.610 2.600 2.620 2.590 2.640 104,500 273,445 2.6167 1.980 1.972 1.987 1.964 2.002 137,783 1.9846 0.00%
2022-09-02 0 2.610 2.590 2.610 2.580 2.690 627,500 1,630,186 2.5979 1.980 1.964 1.980 1.957 2.040 827,355 1.9704 0.00%
2022-09-01 0 2.610 2.610 2.640 2.530 2.630 25,000 64,895 2.5958 1.980 1.980 2.002 1.919 1.995 32,962 1.9688 -1.14%
2022-08-31 0 2.640 2.640 2.650 2.510 2.640 168,000 442,775 2.6356 2.002 2.002 2.010 1.904 2.002 221,507 1.9989 3.94%
2022-08-30 0 2.540 2.540 2.640 2.540 2.640 12,801 32,557 2.5433 1.926 1.926 2.002 1.926 2.002 16,878 1.9290 -4.15%
2022-08-29 0 2.700 2.620 2.700 2.700 2.730 6,500 17,580 2.7046 2.010 1.950 2.010 2.010 2.032 8,732 2.0133 3.45%
2022-08-26 0 2.610 2.610 2.700 2.570 2.650 182,500 475,694 2.6065 1.943 1.943 2.010 1.913 1.973 245,165 1.9403 0.38%
2022-08-25 0 2.600 2.570 2.600 2.540 2.680 55,000 142,110 2.5838 1.935 1.913 1.935 1.891 1.995 73,885 1.9234 4.00%
2022-08-24 0 2.500 2.500 2.530 2.500 2.550 73,000 183,840 2.5184 1.861 1.861 1.883 1.861 1.898 98,066 1.8747 -1.57%
2022-08-23 0 2.540 2.510 2.540 2.500 2.550 55,000 138,450 2.5173 1.891 1.868 1.891 1.861 1.898 73,885 1.8738 -0.78%
2022-08-22 0 2.560 2.560 2.570 2.520 2.570 66,500 169,395 2.5473 1.906 1.906 1.913 1.876 1.913 89,334 1.8962 -1.92%
2022-08-19 0 2.610 2.610 2.650 2.560 2.650 231,500 611,805 2.6428 1.943 1.943 1.973 1.906 1.973 310,990 1.9673 0.38%
2022-08-18 0 2.600 2.600 2.650 2.580 2.710 134,000 353,040 2.6346 1.935 1.935 1.973 1.921 2.017 180,012 1.9612 -1.89%
2022-08-17 0 2.650 2.650 2.660 2.560 2.650 114,500 297,280 2.5963 1.973 1.973 1.980 1.906 1.973 153,816 1.9327 3.52%
2022-08-16 0 2.560 2.560 2.570 2.540 2.700 62,500 161,870 2.5899 1.906 1.906 1.913 1.891 2.010 83,961 1.9279 -0.78%
2022-08-15 0 2.580 2.580 2.640 2.550 2.730 96,500 255,145 2.6440 1.921 1.921 1.965 1.898 2.032 129,635 1.9682 -0.39%
2022-08-12 0 2.590 2.590 2.630 2.550 2.700 2,259,000 5,869,045 2.5981 1.928 1.928 1.958 1.898 2.010 3,034,676 1.9340 -2.26%
2022-08-11 0 2.650 2.610 2.650 2.550 2.650 5,000 12,960 2.5920 1.973 1.943 1.973 1.898 1.973 6,717 1.9295 2.32%
2022-08-10 0 2.590 2.560 2.590 2.540 2.670 106,500 273,630 2.5693 1.928 1.906 1.928 1.891 1.988 143,069 1.9126 -2.26%
2022-08-09 0 2.650 2.590 2.670 2.510 2.680 91,500 237,160 2.5919 1.973 1.928 1.988 1.868 1.995 122,918 1.9294 2.71%
2022-08-08 0 2.580 2.580 2.710 2.570 2.780 80,500 213,065 2.6468 1.921 1.921 2.017 1.913 2.069 108,141 1.9702 -3.37%
2022-08-05 0 2.670 2.630 2.670 2.510 2.670 166,000 433,480 2.6113 1.988 1.958 1.988 1.868 1.988 223,000 1.9439 5.53%
2022-08-04 0 2.530 2.530 2.590 2.480 2.620 90,000 232,185 2.5798 1.883 1.883 1.928 1.846 1.950 120,903 1.9204 2.02%
2022-08-03 0 2.480 2.480 2.600 2.460 2.620 172,500 443,240 2.5695 1.846 1.846 1.935 1.831 1.950 231,732 1.9127 -0.80%
2022-08-02 0 2.500 2.500 2.520 2.500 2.610 367,500 933,800 2.5410 1.861 1.861 1.876 1.861 1.943 493,689 1.8915 -2.72%
2022-08-01 0 2.570 2.490 2.580 2.400 2.570 127,500 319,245 2.5039 1.913 1.854 1.921 1.787 1.913 171,280 1.8639 3.63%
2022-07-29 0 2.480 2.480 2.580 2.480 2.570 128,500 322,665 2.5110 1.846 1.846 1.921 1.846 1.913 172,623 1.8692 -3.88%
2022-07-28 0 2.580 2.560 2.580 2.520 2.660 70,500 181,175 2.5699 1.921 1.906 1.921 1.876 1.980 94,708 1.9130 2.38%
2022-07-27 0 2.520 2.520 2.560 2.410 2.590 94,000 237,775 2.5295 1.876 1.876 1.906 1.794 1.928 126,277 1.8830 1.20%
2022-07-26 0 2.490 2.490 2.540 2.440 2.570 96,500 242,630 2.5143 1.854 1.854 1.891 1.816 1.913 129,635 1.8716 1.63%
2022-07-25 0 2.450 2.450 2.540 2.410 2.590 87,500 219,600 2.5097 1.824 1.824 1.891 1.794 1.928 117,545 1.8682 -2.00%
2022-07-22 0 2.500 2.490 2.500 2.410 2.580 103,000 257,845 2.5033 1.861 1.854 1.861 1.794 1.921 138,367 1.8635 1.63%
2022-07-21 0 2.460 2.460 2.510 2.410 2.580 143,500 353,637 2.4644 1.831 1.831 1.868 1.794 1.921 192,774 1.8345 -1.60%
2022-07-20 0 2.500 2.500 2.540 2.370 2.570 206,000 506,881 2.4606 1.861 1.861 1.891 1.764 1.913 276,735 1.8317 1.21%
2022-07-19 0 2.470 2.420 2.470 2.390 2.470 484,000 1,173,540 2.4247 1.839 1.801 1.839 1.779 1.839 650,192 1.8049 2.49%
2022-07-18 0 2.410 2.410 2.470 2.410 2.480 58,876 143,071 2.4300 1.794 1.794 1.839 1.794 1.846 79,092 1.8089 0.00%
2022-07-15 0 2.410 2.410 2.480 2.340 2.500 224,319 542,044 2.4164 1.794 1.794 1.846 1.742 1.861 301,344 1.7988 3.43%
2022-07-14 0 2.330 2.330 2.360 2.250 2.450 1,125,500 2,651,075 2.3555 1.734 1.734 1.757 1.675 1.824 1,511,964 1.7534 -4.90%
2022-07-13 0 2.450 2.450 2.490 2.450 2.550 1,760,000 4,492,461 2.5525 1.824 1.824 1.854 1.824 1.898 2,364,334 1.9001 -3.54%
2022-07-12 0 2.540 2.540 2.570 2.530 2.680 613,000 1,597,260 2.6056 1.891 1.891 1.913 1.883 1.995 823,487 1.9396 -5.58%
2022-07-11 0 2.690 2.690 2.740 2.690 2.740 84,500 229,085 2.7111 2.002 2.002 2.040 2.002 2.040 113,515 2.0181 -3.93%
2022-07-08 0 2.800 2.760 2.830 2.520 2.850 284,000 789,765 2.7809 2.084 2.055 2.107 1.876 2.122 381,517 2.0701 8.95%
2022-07-07 0 2.570 2.570 2.700 2.500 2.700 239,500 623,331 2.6026 1.913 1.913 2.010 1.861 2.010 321,737 1.9374 -0.39%
2022-07-06 0 2.580 2.570 2.590 2.580 2.660 158,500 412,285 2.6012 1.921 1.913 1.928 1.921 1.980 212,924 1.9363 -3.37%
2022-07-05 0 2.670 2.630 2.670 2.630 2.750 174,500 468,095 2.6825 1.988 1.958 1.988 1.958 2.047 234,418 1.9968 1.14%
2022-07-04 0 2.640 2.640 2.690 2.620 2.780 171,000 459,430 2.6867 1.965 1.965 2.002 1.950 2.069 229,717 2.0000 -2.58%
2022-06-30 0 2.710 2.710 2.770 2.700 2.850 358,000 988,215 2.7604 2.017 2.017 2.062 2.010 2.122 480,927 2.0548 -2.17%
2022-06-29 0 2.770 2.710 2.770 2.710 2.850 76,500 208,620 2.7271 2.062 2.017 2.062 2.017 2.122 102,768 2.0300 0.36%
2022-06-28 0 2.760 2.760 2.830 2.760 2.900 137,500 382,425 2.7813 2.055 2.055 2.107 2.055 2.159 184,714 2.0704 -2.13%
2022-06-27 0 2.820 2.820 2.900 2.810 2.880 205,500 585,830 2.8508 2.099 2.099 2.159 2.092 2.144 276,063 2.1221 1.08%
2022-06-24 0 2.790 2.790 2.800 2.700 2.800 169,500 467,755 2.7596 2.077 2.077 2.084 2.010 2.084 227,701 2.0542 2.57%
2022-06-23 0 2.720 2.710 2.780 2.710 2.830 60,000 163,695 2.7283 2.025 2.017 2.069 2.017 2.107 80,602 2.0309 -0.37%
2022-06-22 0 2.730 2.730 2.790 2.720 2.850 140,000 391,180 2.7941 2.032 2.032 2.077 2.025 2.122 188,072 2.0799 -1.80%
2022-06-21 0 2.780 2.780 2.800 2.740 2.800 200,600 556,851 2.7759 2.069 2.069 2.084 2.040 2.084 269,480 2.0664 -0.79%
2022-06-20 0 2.900 2.900 2.920 2.850 2.930 207,000 600,945 2.9031 2.086 2.086 2.100 2.050 2.107 287,804 2.0880 -1.69%
2022-06-17 0 2.950 2.920 2.950 2.810 2.950 230,500 668,415 2.8998 2.122 2.100 2.122 2.021 2.122 320,477 2.0857 3.51%
2022-06-16 0 2.850 2.850 2.870 2.810 2.880 179,500 511,365 2.8488 2.050 2.050 2.064 2.021 2.071 249,569 2.0490 -0.35%
2022-06-15 0 2.860 2.860 2.900 2.810 2.870 95,000 271,020 2.8528 2.057 2.057 2.086 2.021 2.064 132,084 2.0519 -0.69%
2022-06-14 0 2.880 2.850 2.930 2.820 2.960 98,000 282,370 2.8813 2.071 2.050 2.107 2.028 2.129 136,255 2.0724 -0.69%
2022-06-13 0 2.900 2.900 2.930 2.800 3.000 441,000 1,280,500 2.9036 2.086 2.086 2.107 2.014 2.158 613,147 2.0884 -0.34%
2022-06-10 0 2.910 2.910 3.000 2.900 2.990 86,500 255,770 2.9569 2.093 2.093 2.158 2.086 2.151 120,266 2.1267 -3.64%
2022-06-09 0 3.020 2.980 3.020 2.890 3.020 349,000 1,044,967 2.9942 2.172 2.143 2.172 2.079 2.172 485,234 2.1535 1.68%
2022-06-08 0 2.970 2.970 3.020 2.960 3.040 120,000 357,900 2.9825 2.136 2.136 2.172 2.129 2.186 166,843 2.1451 -0.67%
2022-06-07 0 2.990 2.990 3.070 2.980 3.070 188,500 564,415 2.9942 2.151 2.151 2.208 2.143 2.208 262,082 2.1536 -0.33%
2022-06-06 0 3.000 3.000 3.010 2.900 3.030 321,000 958,537 2.9861 2.158 2.158 2.165 2.086 2.179 446,304 2.1477 2.39%
2022-06-02 0 2.930 2.880 2.930 2.820 3.020 78,500 227,170 2.8939 2.107 2.071 2.107 2.028 2.172 109,143 2.0814 1.03%
2022-06-01 0 2.900 2.900 2.950 2.840 3.050 74,500 217,955 2.9256 2.086 2.086 2.122 2.043 2.194 103,582 2.1042 0.00%
2022-05-31 0 2.900 2.890 2.900 2.830 3.000 543,500 1,575,721 2.8992 2.086 2.079 2.086 2.035 2.158 755,658 2.0852 -3.01%
2022-05-30 0 2.990 2.980 3.020 2.930 3.060 133,500 397,515 2.9776 2.151 2.143 2.172 2.107 2.201 185,613 2.1416 -1.64%
2022-05-27 0 3.040 3.000 3.050 2.990 3.040 241,500 724,645 3.0006 2.186 2.158 2.194 2.151 2.186 335,771 2.1582 1.67%
2022-05-26 0 2.990 2.990 3.000 2.970 3.000 196,000 586,085 2.9902 2.151 2.151 2.158 2.136 2.158 272,510 2.1507 -0.33%
2022-05-25 0 3.000 3.000 3.030 2.950 3.030 273,000 819,185 3.0007 2.158 2.158 2.179 2.122 2.179 379,567 2.1582 -0.66%
2022-05-24 0 3.020 3.000 3.020 2.950 3.040 267,500 803,860 3.0051 2.172 2.158 2.172 2.122 2.186 371,920 2.1614 0.67%
2022-05-23 0 3.000 3.000 3.040 2.900 3.030 256,000 768,720 3.0028 2.158 2.158 2.186 2.086 2.179 355,931 2.1597 3.45%
2022-05-20 0 2.900 2.900 2.980 2.860 3.080 74,000 218,875 2.9578 2.086 2.086 2.143 2.057 2.215 102,886 2.1273 -3.01%
2022-05-19 0 2.990 2.990 3.000 2.850 3.060 241,500 723,660 2.9965 2.151 2.151 2.158 2.050 2.201 335,771 2.1552 -0.33%
2022-05-18 0 3.000 3.000 3.040 2.960 3.090 75,500 228,005 3.0199 2.158 2.158 2.186 2.129 2.222 104,972 2.1721 -1.96%
2022-05-17 0 3.060 3.010 3.060 2.980 3.060 93,000 279,747 3.0080 2.201 2.165 2.201 2.143 2.201 129,303 2.1635 0.66%
2022-05-16 0 3.040 3.030 3.040 2.960 3.140 106,000 319,625 3.0153 2.186 2.179 2.186 2.129 2.258 147,378 2.1687 -1.94%
2022-05-13 0 3.100 3.060 3.100 2.970 3.100 204,000 627,965 3.0783 2.230 2.201 2.230 2.136 2.230 283,633 2.2140 3.33%
2022-05-12 0 3.000 3.000 3.050 2.860 3.050 234,500 704,951 3.0062 2.158 2.158 2.194 2.057 2.194 326,038 2.1622 -0.66%
2022-05-11 0 3.020 3.020 3.080 2.930 3.050 143,000 432,380 3.0236 2.172 2.172 2.215 2.107 2.194 198,821 2.1747 1.68%
2022-05-10 0 2.970 2.970 3.010 2.900 3.040 219,000 649,347 2.9651 2.136 2.136 2.165 2.086 2.186 304,488 2.1326 -3.57%
2022-05-06 0 3.080 3.010 3.080 2.980 3.100 163,375 492,992 3.0175 2.215 2.165 2.215 2.143 2.230 227,149 2.1703 -2.53%
2022-05-05 0 3.160 3.110 3.170 3.090 3.170 208,500 652,275 3.1284 2.273 2.237 2.280 2.222 2.280 289,889 2.2501 1.28%
2022-05-04 0 3.120 3.080 3.120 3.100 3.140 59,000 183,360 3.1078 2.244 2.215 2.244 2.230 2.258 82,031 2.2353 -0.64%
2022-05-03 0 3.140 3.080 3.140 3.050 3.140 99,501 307,393 3.0893 2.258 2.215 2.258 2.194 2.258 138,342 2.2220 1.95%
2022-04-29 0 3.080 3.040 3.080 3.020 3.090 179,000 547,405 3.0581 2.215 2.186 2.215 2.172 2.222 248,874 2.1995 0.00%
2022-04-28 0 3.080 3.040 3.080 2.860 3.130 538,500 1,637,270 3.0404 2.215 2.186 2.215 2.057 2.251 748,707 2.1868 6.21%
2022-04-27 0 2.900 2.900 2.920 2.780 2.960 407,500 1,187,947 2.9152 2.086 2.086 2.100 1.999 2.129 566,570 2.0967 1.40%
2022-04-26 0 2.860 2.860 2.980 2.760 2.970 109,500 313,857 2.8663 2.057 2.057 2.143 1.985 2.136 152,244 2.0615 1.06%
2022-04-25 0 2.830 2.830 2.860 2.800 2.890 513,000 1,460,380 2.8467 2.035 2.035 2.057 2.014 2.079 713,253 2.0475 0.35%
2022-04-22 0 2.820 2.820 2.870 2.730 2.890 291,500 826,607 2.8357 2.028 2.028 2.064 1.964 2.079 405,289 2.0396 -2.08%
2022-04-21 0 2.880 2.880 2.920 2.790 2.920 314,500 900,680 2.8638 2.071 2.071 2.100 2.007 2.100 437,267 2.0598 -1.03%
2022-04-20 0 2.910 2.910 2.970 2.910 3.000 191,500 564,580 2.9482 2.093 2.093 2.136 2.093 2.158 266,253 2.1205 -3.00%
2022-04-19 0 3.000 3.000 3.060 3.000 3.080 157,002 475,405 3.0280 2.158 2.158 2.201 2.158 2.215 218,289 2.1779 -4.15%
2022-04-14 0 3.130 3.050 3.130 2.930 3.130 765,200 2,283,707 2.9845 2.251 2.194 2.251 2.107 2.251 1,063,900 2.1465 3.99%
2022-04-13 0 3.010 2.950 3.010 2.930 3.030 320,500 951,070 2.9675 2.165 2.122 2.165 2.107 2.179 445,609 2.1343 -2.27%
2022-04-12 0 3.080 3.050 3.080 3.000 3.130 267,000 809,085 3.0303 2.215 2.194 2.215 2.158 2.251 371,225 2.1795 2.67%
2022-04-11 0 3.000 3.000 3.070 2.990 3.150 813,500 2,501,415 3.0749 2.158 2.158 2.208 2.151 2.266 1,131,054 2.2116 -1.96%
2022-04-08 0 3.060 3.060 3.150 3.050 3.090 126,500 388,340 3.0699 2.201 2.201 2.266 2.194 2.222 175,880 2.2080 0.33%
2022-04-07 0 3.050 3.030 3.050 3.000 3.070 2,903,000 8,770,755 3.0213 2.194 2.179 2.194 2.158 2.208 4,036,203 2.1730 1.67%
2022-04-06 0 3.000 3.000 3.030 3.000 3.130 2,644,500 8,114,340 3.0684 2.158 2.158 2.179 2.158 2.251 3,676,796 2.2069 -3.54%
2022-04-04 0 3.110 3.110 3.180 3.090 3.220 136,000 427,765 3.1453 2.237 2.237 2.287 2.222 2.316 189,088 2.2622 -2.20%
2022-04-01 0 3.180 3.110 3.180 3.100 3.180 287,000 899,487 3.1341 2.287 2.237 2.287 2.230 2.287 399,032 2.2542 1.92%
2022-03-31 0 3.120 3.120 3.150 3.030 3.200 684,000 2,137,752 3.1254 2.244 2.244 2.266 2.179 2.302 951,003 2.2479 3.65%
2022-03-30 0 3.010 3.010 3.020 3.010 3.080 624,500 1,900,155 3.0427 2.165 2.165 2.172 2.165 2.215 868,277 2.1884 -1.31%
2022-03-29 0 3.050 3.040 3.060 2.930 3.170 7,575,500 22,513,735 2.9719 2.194 2.186 2.201 2.107 2.280 10,532,640 2.1375 4.81%
2022-03-28 0 2.910 2.910 2.940 2.880 2.940 231,500 675,362 2.9173 2.093 2.093 2.115 2.071 2.115 321,867 2.0983 0.34%
2022-03-25 0 2.900 2.880 2.900 2.880 2.920 389,000 1,123,833 2.8890 2.086 2.071 2.086 2.071 2.100 540,848 2.0779 1.05%
2022-03-24 0 2.870 2.870 2.900 2.870 2.930 527,000 1,520,908 2.8860 2.064 2.064 2.086 2.064 2.107 732,718 2.0757 0.00%
2022-03-23 0 2.870 2.870 2.880 2.850 2.880 873,500 2,511,815 2.8756 2.064 2.064 2.071 2.050 2.071 1,214,476 2.0682 0.70%
2022-03-22 0 2.850 2.850 2.880 2.810 2.910 1,606,500 4,587,565 2.8556 2.050 2.050 2.071 2.021 2.093 2,233,607 2.0539 1.79%
2022-03-21 0 2.800 2.750 2.800 2.700 2.900 441,000 1,242,275 2.8170 2.014 1.978 2.014 1.942 2.086 613,147 2.0261 -1.41%
2022-03-18 0 2.840 2.810 2.840 2.350 2.860 2,459,000 6,352,090 2.5832 2.043 2.021 2.043 1.690 2.057 3,418,885 1.8579 15.45%
2022-03-17 0 2.460 2.430 2.460 2.400 2.560 690,500 1,703,310 2.4668 1.769 1.748 1.769 1.726 1.841 960,041 1.7742 2.50%
2022-03-16 0 2.400 2.400 2.440 2.240 2.500 442,500 1,044,140 2.3596 1.726 1.726 1.755 1.611 1.798 615,232 1.6971 6.67%
2022-03-15 0 2.250 2.250 2.260 2.200 2.360 788,000 1,771,980 2.2487 1.618 1.618 1.625 1.582 1.697 1,095,600 1.6174 -1.75%
2022-03-14 0 2.290 2.290 2.300 2.250 2.390 628,500 1,437,395 2.2870 1.647 1.647 1.654 1.618 1.719 873,839 1.6449 -2.97%
2022-03-11 0 2.360 2.320 2.360 2.210 2.360 421,500 959,180 2.2756 1.697 1.669 1.697 1.590 1.697 586,035 1.6367 4.42%
2022-03-10 0 2.260 2.260 2.270 2.190 2.310 149,500 339,000 2.2676 1.625 1.625 1.633 1.575 1.661 207,858 1.6309 0.89%
2022-03-09 0 2.240 2.240 2.260 2.140 2.370 1,999,500 4,423,807 2.2125 1.611 1.611 1.625 1.539 1.705 2,780,016 1.5913 -1.32%
2022-03-08 0 2.270 2.270 2.320 2.260 2.390 923,543 2,128,012 2.3042 1.633 1.633 1.669 1.625 1.719 1,284,053 1.6573 -4.62%
2022-03-07 0 2.380 2.380 2.400 2.280 2.500 1,435,000 3,405,695 2.3733 1.712 1.712 1.726 1.640 1.798 1,995,161 1.7070 -4.80%
2022-03-04 0 2.500 2.500 2.530 2.500 2.550 855,000 2,141,990 2.5053 1.798 1.798 1.820 1.798 1.834 1,188,754 1.8019 -1.96%
2022-03-03 0 2.550 2.550 2.590 2.510 2.590 590,500 1,511,800 2.5602 1.834 1.834 1.863 1.805 1.863 821,005 1.8414 0.00%
2022-03-02 0 2.550 2.550 2.580 2.550 2.650 586,000 1,515,050 2.5854 1.834 1.834 1.856 1.834 1.906 814,749 1.8595 -2.67%
2022-03-01 0 2.620 2.600 2.620 2.600 2.710 369,000 966,834 2.6201 1.884 1.870 1.884 1.870 1.949 513,041 1.8845 -0.38%
2022-02-28 0 2.630 2.630 2.680 2.630 2.750 479,500 1,272,974 2.6548 1.892 1.892 1.928 1.892 1.978 666,676 1.9094 -4.36%
2022-02-25 0 2.750 2.750 2.800 2.700 2.790 610,000 1,675,931 2.7474 1.978 1.978 2.014 1.942 2.007 848,117 1.9761 -1.08%
2022-02-24 0 2.780 2.750 2.780 2.720 2.850 962,500 2,722,840 2.8289 1.999 1.978 1.999 1.956 2.050 1,338,217 2.0347 -2.46%
2022-02-23 0 2.850 2.840 2.870 2.810 2.980 597,000 1,729,273 2.8966 2.050 2.043 2.064 2.021 2.143 830,042 2.0834 1.06%
2022-02-22 0 2.820 2.810 2.820 2.710 2.820 311,500 868,653 2.7886 2.028 2.021 2.028 1.949 2.028 433,096 2.0057 0.71%
2022-02-21 0 2.800 2.800 2.810 2.650 2.830 8,055,000 21,771,760 2.7029 2.014 2.014 2.021 1.906 2.035 11,199,316 1.9440 3.70%
2022-02-18 0 2.700 2.690 2.710 2.530 2.700 255,000 681,150 2.6712 1.942 1.935 1.949 1.820 1.942 354,541 1.9212 3.45%
2022-02-17 0 2.610 2.610 2.620 2.540 2.640 209,500 548,155 2.6165 1.877 1.877 1.884 1.827 1.899 291,280 1.8819 1.16%
2022-02-16 0 2.580 2.580 2.620 2.480 2.630 420,500 1,090,100 2.5924 1.856 1.856 1.884 1.784 1.892 584,645 1.8646 1.98%
2022-02-15 0 2.530 2.530 2.560 2.510 2.600 215,000 545,225 2.5359 1.820 1.820 1.841 1.805 1.870 298,926 1.8239 0.40%
2022-02-14 0 2.520 2.520 2.570 2.460 2.600 434,000 1,103,515 2.5427 1.812 1.812 1.848 1.769 1.870 603,414 1.8288 -0.79%
2022-02-11 0 2.540 2.500 2.540 2.450 2.540 192,500 475,050 2.4678 1.827 1.798 1.827 1.762 1.827 267,643 1.7749 1.60%
2022-02-10 0 2.500 2.500 2.530 2.420 2.550 213,500 530,610 2.4853 1.798 1.798 1.820 1.741 1.834 296,841 1.7875 2.46%
2022-02-09 0 2.440 2.420 2.440 2.420 2.480 564,000 1,387,117 2.4594 1.755 1.741 1.755 1.741 1.784 784,161 1.7689 -0.41%
2022-02-08 0 2.450 2.430 2.450 2.430 2.490 176,000 430,775 2.4476 1.762 1.748 1.762 1.748 1.791 244,703 1.7604 -1.21%
2022-02-07 0 2.480 2.480 2.510 2.470 2.530 190,500 473,650 2.4864 1.784 1.784 1.805 1.777 1.820 264,863 1.7883 -4.25%
2022-02-04 0 2.590 2.570 2.610 2.420 2.590 411,000 1,029,140 2.5040 1.863 1.848 1.877 1.741 1.863 571,436 1.8010 12.61%
2022-01-31 0 2.300 2.300 2.450 2.300 2.330 45,500 104,700 2.3011 1.654 1.654 1.762 1.654 1.676 63,261 1.6550 -0.86%
2022-01-28 0 2.320 2.320 2.370 2.240 2.340 191,000 438,255 2.2945 1.669 1.669 1.705 1.611 1.683 265,558 1.6503 2.65%
2022-01-27 0 2.260 2.260 2.310 2.220 2.330 391,500 895,620 2.2877 1.625 1.625 1.661 1.597 1.676 544,324 1.6454 -2.59%
2022-01-26 0 2.320 2.320 2.360 2.320 2.370 301,500 707,420 2.3463 1.669 1.669 1.697 1.669 1.705 419,192 1.6876 -3.33%
2022-01-25 0 2.400 2.370 2.400 2.360 2.460 508,000 1,210,330 2.3825 1.726 1.705 1.726 1.697 1.769 706,301 1.7136 -0.83%
2022-01-24 0 2.420 2.420 2.440 2.400 2.450 281,000 679,790 2.4192 1.741 1.741 1.755 1.726 1.762 390,690 1.7400 0.41%
2022-01-21 0 2.410 2.410 2.440 2.410 2.490 511,500 1,253,410 2.4505 1.733 1.733 1.755 1.733 1.791 711,167 1.7625 -2.82%
2022-01-20 0 2.480 2.480 2.500 2.480 2.560 266,000 669,845 2.5182 1.784 1.784 1.798 1.784 1.841 369,835 1.8112 -1.59%
2022-01-19 0 2.520 2.500 2.520 2.500 2.530 244,000 612,605 2.5107 1.812 1.798 1.812 1.798 1.820 339,247 1.8058 0.40%
2022-01-18 0 2.510 2.510 2.520 2.510 2.570 677,500 1,720,295 2.5392 1.805 1.805 1.812 1.805 1.848 941,966 1.8263 -2.33%
2022-01-17 0 2.570 2.570 2.600 2.540 2.650 219,500 566,897 2.5827 1.848 1.848 1.870 1.827 1.906 305,183 1.8576 -2.28%
2022-01-14 0 2.630 2.630 2.650 2.570 2.760 796,497 2,113,827 2.6539 1.892 1.892 1.906 1.848 1.985 1,107,414 1.9088 0.77%
2022-01-13 0 2.610 2.610 2.650 2.610 2.710 328,000 868,710 2.6485 1.877 1.877 1.906 1.877 1.949 456,037 1.9049 1.56%
2022-01-12 0 2.570 2.570 2.590 2.520 2.650 624,000 1,603,235 2.5693 1.848 1.848 1.863 1.812 1.906 867,582 1.8479 0.39%
2022-01-11 0 2.560 2.560 2.590 2.540 2.630 77,000 196,335 2.5498 1.841 1.841 1.863 1.827 1.892 107,057 1.8339 0.79%
2022-01-10 0 2.540 2.540 2.610 2.520 2.600 225,500 571,945 2.5363 1.827 1.827 1.877 1.812 1.870 313,525 1.8242 0.79%
2022-01-07 0 2.520 2.520 2.590 2.510 2.620 73,000 184,220 2.5236 1.812 1.812 1.863 1.805 1.884 101,496 1.8150 -0.79%
2022-01-06 0 2.540 2.540 2.600 2.510 2.590 131,000 335,620 2.5620 1.827 1.827 1.870 1.805 1.863 182,137 1.8427 -1.17%
2022-01-05 0 2.570 2.570 2.680 2.570 2.710 582,000 1,559,880 2.6802 1.848 1.848 1.928 1.848 1.949 809,187 1.9277 -4.10%
2022-01-04 0 2.680 2.680 2.750 2.550 2.750 120,000 322,605 2.6884 1.928 1.928 1.978 1.834 1.978 166,843 1.9336 1.90%
2022-01-03 0 2.630 2.630 2.690 2.620 2.690 47,000 123,465 2.6269 1.892 1.892 1.935 1.884 1.935 65,347 1.8894 0.38%
2021-12-31 0 2.620 2.620 2.690 2.620 2.670 28,500 74,735 2.6223 1.884 1.884 1.935 1.884 1.920 39,625 1.8861 0.00%
2021-12-30 0 2.620 2.620 2.630 2.600 2.690 145,000 380,565 2.6246 1.884 1.884 1.892 1.870 1.935 201,602 1.8877 -2.60%
2021-12-29 0 2.690 2.570 2.690 2.570 2.690 91,000 236,155 2.5951 1.935 1.848 1.935 1.848 1.935 126,522 1.8665 3.07%
2021-12-28 0 2.610 2.600 2.610 2.570 2.650 72,500 189,070 2.6079 1.877 1.870 1.877 1.848 1.906 100,801 1.8757 1.95%
2021-12-24 0 2.560 2.560 2.680 2.560 2.600 58,000 149,570 2.5788 1.841 1.841 1.928 1.841 1.870 80,641 1.8548 -1.92%
2021-12-23 0 2.610 2.600 2.650 2.600 2.690 130,000 342,960 2.6382 1.877 1.870 1.906 1.870 1.935 180,746 1.8975 -2.97%
2021-12-22 0 2.690 2.690 2.750 2.630 2.790 103,500 280,425 2.7094 1.935 1.935 1.978 1.892 2.007 143,902 1.9487 -0.37%
2021-12-21 0 2.700 2.700 2.740 2.700 2.730 138,000 373,650 2.7076 1.942 1.942 1.971 1.942 1.964 191,869 1.9474 -3.23%
2021-12-20 0 2.790 2.790 2.850 2.790 2.850 106,500 298,670 2.8044 2.007 2.007 2.050 2.007 2.050 148,073 2.0170 1.09%
2021-12-17 0 2.760 2.760 2.770 2.760 2.830 657,000 1,826,520 2.7801 1.985 1.985 1.992 1.985 2.035 913,464 1.9996 1.85%
2021-12-16 0 2.710 2.710 2.780 2.680 2.820 108,500 297,055 2.7378 1.949 1.949 1.999 1.928 2.028 150,854 1.9692 -3.90%
2021-12-15 0 2.820 2.750 2.820 2.690 2.820 109,500 302,945 2.7666 2.028 1.978 2.028 1.935 2.028 152,244 1.9899 2.55%
2021-12-14 0 2.750 2.740 2.900 2.700 2.860 458,500 1,281,910 2.7959 1.978 1.971 2.086 1.942 2.057 637,478 2.0109 -1.08%
2021-12-13 0 2.780 2.780 2.810 2.780 2.840 202,000 564,880 2.7964 1.999 1.999 2.021 1.999 2.043 280,852 2.0113 1.83%
2021-12-10 0 2.730 2.690 2.730 2.680 2.780 78,500 215,062 2.7396 1.964 1.935 1.964 1.928 1.999 109,143 1.9705 1.87%
2021-12-09 0 2.680 2.680 2.770 2.660 2.750 91,500 247,860 2.7089 1.928 1.928 1.992 1.913 1.978 127,218 1.9483 -1.11%
2021-12-08 0 2.710 2.660 2.710 2.590 2.770 104,000 274,898 2.6433 1.949 1.913 1.949 1.863 1.992 144,597 1.9011 5.04%
2021-12-07 0 2.580 2.570 2.720 2.550 2.640 84,500 219,367 2.5961 1.856 1.848 1.956 1.834 1.899 117,485 1.8672 -1.15%
2021-12-06 0 2.610 2.610 2.680 2.590 2.810 196,500 525,110 2.6723 1.877 1.877 1.928 1.863 2.021 273,205 1.9220 -6.79%
2021-12-03 0 2.800 2.800 2.820 2.800 2.820 494,000 1,383,685 2.8010 2.014 2.014 2.028 2.014 2.028 686,836 2.0146 1.82%
2021-12-02 0 2.750 2.740 2.750 2.750 2.840 412,500 1,155,425 2.8010 1.978 1.971 1.978 1.978 2.043 573,522 2.0146 -2.83%
2021-12-01 0 2.830 2.800 2.830 2.750 2.840 145,500 408,125 2.8050 2.035 2.014 2.035 1.978 2.043 202,297 2.0175 4.43%
2021-11-30 0 2.710 2.700 2.710 2.710 2.850 589,000 1,614,525 2.7411 1.949 1.942 1.949 1.949 2.050 818,920 1.9715 -1.81%
2021-11-29 0 2.760 2.760 2.800 2.740 2.800 118,000 325,275 2.7566 1.985 1.985 2.014 1.971 2.014 164,062 1.9826 0.36%
2021-11-26 0 2.750 2.750 2.900 2.720 2.820 190,500 526,035 2.7613 1.978 1.978 2.086 1.956 2.028 264,863 1.9861 -0.36%
2021-11-25 0 2.760 2.760 2.910 2.760 2.940 215,000 613,140 2.8518 1.985 1.985 2.093 1.985 2.115 298,926 2.0511 -3.83%
2021-11-24 0 2.870 2.850 2.870 2.820 2.990 187,015 541,313 2.8945 2.064 2.050 2.064 2.028 2.151 260,017 2.0818 0.00%
2021-11-23 0 2.870 2.820 2.870 2.820 2.870 6,500 18,375 2.8269 2.064 2.028 2.064 2.028 2.064 9,037 2.0332 2.14%
2021-11-22 0 2.810 2.810 2.870 2.750 2.870 334,000 942,060 2.8205 2.021 2.021 2.064 1.978 2.064 464,379 2.0286 1.81%
2021-11-19 0 2.760 2.750 2.820 2.720 2.930 302,500 862,435 2.8510 1.985 1.978 2.028 1.956 2.107 420,583 2.0506 -4.17%
2021-11-18 0 2.880 2.800 2.880 2.700 2.880 271,000 765,140 2.8234 2.071 2.014 2.071 1.942 2.071 376,786 2.0307 3.60%
2021-11-17 0 2.780 2.780 2.850 2.620 2.850 1,689,000 4,541,222 2.6887 1.999 1.999 2.050 1.884 2.050 2,348,311 1.9338 6.51%
2021-11-16 0 2.610 2.590 2.610 2.560 2.660 570,015 1,471,174 2.5809 1.877 1.863 1.877 1.841 1.913 792,524 1.8563 1.95%
2021-11-15 0 2.560 2.500 2.570 2.500 2.570 284,500 715,255 2.5141 1.841 1.798 1.848 1.798 1.848 395,556 1.8082 3.64%
2021-11-12 0 2.470 2.470 2.570 2.470 2.620 106,500 267,890 2.5154 1.777 1.777 1.848 1.777 1.884 148,073 1.8092 -5.00%
2021-11-11 0 2.600 2.600 2.610 2.420 2.620 393,500 992,445 2.5221 1.870 1.870 1.877 1.741 1.884 547,105 1.8140 4.84%
2021-11-10 0 2.480 2.480 2.530 2.420 2.510 470,000 1,159,660 2.4674 1.784 1.784 1.820 1.741 1.805 653,467 1.7746 -2.36%
2021-11-09 0 2.540 2.500 2.550 2.490 2.540 109,500 274,660 2.5083 1.827 1.798 1.834 1.791 1.827 152,244 1.8041 0.79%
2021-11-08 0 2.520 2.520 2.590 2.490 2.660 292,911 743,755 2.5392 1.812 1.812 1.863 1.791 1.913 407,251 1.8263 -2.33%
2021-11-05 0 2.580 2.580 2.640 2.560 2.680 253,411 659,881 2.6040 1.856 1.856 1.899 1.841 1.928 352,331 1.8729 1.98%
2021-11-04 0 2.530 2.530 2.550 2.440 2.590 309,500 784,580 2.5350 1.820 1.820 1.834 1.755 1.863 430,315 1.8233 1.20%
2021-11-03 0 2.500 2.440 2.500 2.390 2.500 101,000 248,200 2.4574 1.798 1.755 1.798 1.719 1.798 140,426 1.7675 4.17%
2021-11-02 0 2.400 2.400 2.440 2.400 2.490 187,000 453,690 2.4261 1.726 1.726 1.755 1.726 1.791 259,997 1.7450 -3.23%
2021-11-01 0 2.480 2.450 2.530 2.450 2.480 92,000 227,845 2.4766 1.784 1.762 1.820 1.762 1.784 127,913 1.7813 -0.80%
2021-10-29 0 2.500 2.500 2.550 2.500 2.550 308,000 777,115 2.5231 1.798 1.798 1.834 1.798 1.834 428,230 1.8147 0.00%
2021-10-28 0 2.500 2.500 2.570 2.500 2.650 143,500 372,945 2.5989 1.798 1.798 1.848 1.798 1.906 199,516 1.8692 -6.02%
2021-10-27 0 2.660 2.620 2.660 2.550 2.710 104,500 274,230 2.6242 1.913 1.884 1.913 1.834 1.949 145,292 1.8874 -1.12%
2021-10-26 0 2.690 2.690 2.720 2.570 2.730 184,300 494,994 2.6858 1.935 1.935 1.956 1.848 1.964 256,243 1.9317 1.13%
2021-10-25 0 2.660 2.660 2.730 2.550 2.730 96,000 256,027 2.6669 1.913 1.913 1.964 1.834 1.964 133,474 1.9182 0.00%
2021-10-22 0 2.660 2.660 2.750 2.640 2.750 137,500 374,250 2.7218 1.913 1.913 1.978 1.899 1.978 191,174 1.9576 -2.56%
2021-10-21 0 2.730 2.650 2.730 2.570 2.730 264,500 700,412 2.6481 1.964 1.906 1.964 1.848 1.964 367,749 1.9046 2.25%
2021-10-20 0 2.670 2.650 2.720 2.600 2.730 207,000 552,747 2.6703 1.920 1.906 1.956 1.870 1.964 287,804 1.9206 1.91%
2021-10-19 0 2.620 2.620 2.660 2.510 2.660 67,000 176,412 2.6330 1.884 1.884 1.913 1.805 1.913 93,154 1.8938 1.55%
2021-10-18 0 2.580 2.580 2.670 2.560 2.680 246,000 639,710 2.6004 1.856 1.856 1.920 1.841 1.928 342,028 1.8703 -2.64%
2021-10-15 0 2.650 2.630 2.650 2.550 2.680 1,888,500 4,948,800 2.6205 1.906 1.892 1.906 1.834 1.928 2,625,687 1.8848 3.92%
2021-10-12 0 2.550 2.550 2.560 2.460 2.590 134,500 337,815 2.5116 1.834 1.834 1.841 1.769 1.863 187,003 1.8065 1.59%
2021-10-11 0 2.510 2.500 2.600 2.460 2.610 954,500 2,398,685 2.5130 1.805 1.798 1.870 1.769 1.877 1,327,095 1.8075 -3.46%
2021-10-08 0 2.600 2.580 2.600 2.550 2.740 429,000 1,119,520 2.6096 1.870 1.856 1.870 1.834 1.971 596,463 1.8769 -4.06%
2021-10-07 0 2.710 2.700 2.710 2.590 2.750 233,000 635,380 2.7270 1.949 1.942 1.949 1.863 1.978 323,953 1.9613 1.88%
2021-10-06 0 2.660 2.630 2.660 2.590 2.690 350,000 923,695 2.6391 1.913 1.892 1.913 1.863 1.935 486,625 1.8982 2.31%
2021-10-05 0 2.600 2.600 2.660 2.590 2.640 368,000 965,105 2.6226 1.870 1.870 1.913 1.863 1.899 511,651 1.8863 0.00%
2021-10-04 0 2.600 2.590 2.600 2.600 2.750 560,000 1,486,545 2.6545 1.870 1.863 1.870 1.870 1.978 778,599 1.9093 -7.80%
2021-09-30 0 2.820 2.790 2.830 2.670 2.830 118,500 329,060 2.7769 2.028 2.007 2.035 1.920 2.035 164,757 1.9972 1.44%
2021-09-29 0 2.780 2.750 2.780 2.700 2.820 159,500 442,413 2.7737 1.999 1.978 1.999 1.942 2.028 221,762 1.9950 3.73%
2021-09-28 0 2.680 2.680 2.700 2.640 2.750 327,500 883,310 2.6971 1.928 1.928 1.942 1.899 1.978 455,342 1.9399 0.00%
2021-09-27 0 2.680 2.680 2.740 2.670 2.900 460,000 1,255,300 2.7289 1.928 1.928 1.971 1.920 2.086 639,564 1.9627 -3.60%
2021-09-24 0 2.780 2.780 2.870 2.780 2.980 1,803,500 5,191,068 2.8783 1.999 1.999 2.064 1.999 2.143 2,507,507 2.0702 -1.07%
2021-09-23 0 2.810 2.810 2.830 2.710 2.860 1,525,515 4,271,609 2.8001 2.021 2.021 2.035 1.949 2.057 2,121,009 2.0140 5.64%
2021-09-21 0 2.660 2.660 2.790 2.660 2.780 149,500 408,071 2.7296 1.913 1.913 2.007 1.913 1.999 207,858 1.9632 -4.32%
2021-09-20 0 2.780 2.780 2.790 2.690 2.880 223,000 621,110 2.7852 1.999 1.999 2.007 1.935 2.071 310,049 2.0033 -3.81%
2021-09-17 0 2.890 2.850 2.890 2.620 2.890 357,000 1,002,665 2.8086 2.079 2.050 2.079 1.884 2.079 496,357 2.0200 7.84%
2021-09-16 0 2.680 2.680 2.730 2.650 2.890 2,359,500 6,359,765 2.6954 1.928 1.928 1.964 1.906 2.079 3,280,545 1.9386 -3.25%
2021-09-15 0 2.770 2.750 2.770 2.700 2.800 499,000 1,379,037 2.7636 1.992 1.978 1.992 1.942 2.014 693,788 1.9877 2.97%
2021-09-14 0 2.690 2.690 2.720 2.660 2.780 405,000 1,090,435 2.6924 1.935 1.935 1.956 1.913 1.999 563,094 1.9365 -2.89%
2021-09-13 0 2.770 2.750 2.770 2.700 2.840 368,000 1,011,325 2.7482 1.992 1.978 1.992 1.942 2.043 511,651 1.9766 -1.07%
2021-09-10 0 2.800 2.790 2.800 2.780 2.830 592,500 1,657,460 2.7974 2.014 2.007 2.014 1.999 2.035 823,786 2.0120 -0.71%
2021-09-09 0 2.820 2.800 2.820 2.790 2.900 286,500 807,913 2.8199 2.028 2.014 2.028 2.007 2.086 398,337 2.0282 -2.76%
2021-09-08 0 2.900 2.850 2.900 2.790 2.920 2,295,467 6,630,491 2.8885 2.086 2.050 2.086 2.007 2.100 3,191,516 2.0775 0.00%
2021-09-07 0 2.900 2.900 2.930 2.870 2.950 87,000 253,540 2.9143 2.086 2.086 2.107 2.064 2.122 120,961 2.0960 -1.36%
2021-09-06 0 2.940 2.890 2.940 2.870 2.980 211,000 613,405 2.9071 2.115 2.079 2.115 2.064 2.143 293,365 2.0909 -0.68%
2021-09-03 0 2.960 2.930 2.960 2.930 3.000 162,500 480,410 2.9564 2.129 2.107 2.129 2.107 2.158 225,933 2.1263 -1.33%
2021-09-02 0 3.000 3.000 3.030 2.960 3.130 282,000 847,300 3.0046 2.158 2.158 2.179 2.129 2.251 392,080 2.1610 -1.64%
2021-09-01 0 3.050 3.050 3.080 3.050 3.110 1,719,500 5,284,085 3.0730 2.194 2.194 2.215 2.194 2.237 2,390,717 2.2103 -2.87%
2021-08-31 0 3.180 3.180 3.190 3.070 3.180 470,500 1,465,110 3.1139 2.258 2.258 2.266 2.180 2.258 662,496 2.2115 0.00%
2021-08-30 0 3.180 3.160 3.180 3.140 3.210 127,000 402,650 3.1705 2.258 2.244 2.258 2.230 2.280 178,825 2.2516 -1.24%
2021-08-27 0 3.220 3.220 3.280 3.120 3.280 405,000 1,297,330 3.2033 2.287 2.287 2.329 2.216 2.329 570,267 2.2750 0.00%
2021-08-26 0 3.220 3.220 3.270 3.140 3.250 160,000 512,215 3.2013 2.287 2.287 2.322 2.230 2.308 225,291 2.2736 -0.62%
2021-08-25 0 3.240 3.200 3.240 3.120 3.280 102,000 328,145 3.2171 2.301 2.273 2.301 2.216 2.329 143,623 2.2848 2.21%
2021-08-24 0 3.170 3.170 3.180 3.100 3.250 520,000 1,644,965 3.1634 2.251 2.251 2.258 2.202 2.308 732,195 2.2466 -1.25%
2021-08-23 0 3.210 3.210 3.220 3.180 3.280 248,500 798,240 3.2122 2.280 2.280 2.287 2.258 2.329 349,905 2.2813 -1.23%
2021-08-20 0 3.250 3.250 3.270 3.210 3.340 378,000 1,228,735 3.2506 2.308 2.308 2.322 2.280 2.372 532,249 2.3086 -3.27%
2021-08-19 0 3.360 3.290 3.360 3.230 3.440 282,000 932,680 3.3074 2.386 2.337 2.386 2.294 2.443 397,075 2.3489 -2.61%
2021-08-18 0 3.450 3.370 3.450 3.070 3.490 648,800 2,150,102 3.3140 2.450 2.393 2.450 2.180 2.479 913,554 2.3536 1.47%
2021-08-17 0 3.400 3.310 3.400 3.200 3.450 336,700 1,110,076 3.2969 2.415 2.351 2.415 2.273 2.450 474,096 2.3415 3.03%
2021-08-16 0 3.300 3.250 3.300 3.150 3.320 207,000 675,397 3.2628 2.344 2.308 2.344 2.237 2.358 291,470 2.3172 3.45%
2021-08-13 0 3.190 3.180 3.190 3.120 3.210 294,000 934,740 3.1794 2.266 2.258 2.266 2.216 2.280 413,972 2.2580 -2.45%
2021-08-12 0 3.270 3.270 3.300 3.130 3.330 183,500 601,522 3.2780 2.322 2.322 2.344 2.223 2.365 258,380 2.3280 -1.80%
2021-08-11 0 3.330 3.330 3.340 3.250 3.420 251,500 839,152 3.3366 2.365 2.365 2.372 2.308 2.429 354,129 2.3696 -3.20%
2021-08-10 0 3.440 3.370 3.440 2.920 3.450 1,294,500 4,353,170 3.3628 2.443 2.393 2.443 2.074 2.450 1,822,743 2.3883 1.78%
2021-08-09 0 3.380 3.350 3.460 3.330 3.500 102,500 349,365 3.4084 2.400 2.379 2.457 2.365 2.486 144,327 2.4207 -0.59%
2021-08-06 0 3.400 3.400 3.420 3.300 3.470 158,000 539,035 3.4116 2.415 2.415 2.429 2.344 2.464 222,475 2.4229 0.89%
2021-08-05 0 3.370 3.370 3.430 3.320 3.480 304,500 1,029,522 3.3810 2.393 2.393 2.436 2.358 2.471 428,757 2.4012 -2.03%
2021-08-04 0 3.440 3.430 3.440 3.000 3.510 471,000 1,614,879 3.4286 2.443 2.436 2.443 2.131 2.493 663,200 2.4350 3.30%
2021-08-03 0 3.330 3.330 3.350 3.220 3.400 325,500 1,077,966 3.3117 2.365 2.365 2.379 2.287 2.415 458,326 2.3520 1.83%
2021-08-02 0 3.270 3.270 3.280 3.130 3.410 1,085,500 3,555,828 3.2758 2.322 2.322 2.329 2.223 2.422 1,528,457 2.3264 4.47%
2021-07-30 0 3.130 3.130 3.140 3.030 3.370 442,500 1,383,800 3.1272 2.223 2.223 2.230 2.152 2.393 623,070 2.2209 -7.12%
2021-07-29 0 3.370 3.320 3.370 3.250 3.550 606,500 2,008,637 3.3118 2.393 2.358 2.393 2.308 2.521 853,993 2.3521 3.06%
2021-07-28 0 3.270 3.220 3.270 3.060 3.320 551,500 1,758,635 3.1888 2.322 2.287 2.322 2.173 2.358 776,549 2.2647 11.60%
2021-07-27 0 2.930 2.920 3.060 2.910 3.350 1,467,200 4,490,717 3.0607 2.081 2.074 2.173 2.067 2.379 2,065,916 2.1737 -9.85%
2021-07-26 0 3.250 3.240 3.250 3.190 3.430 1,222,500 4,064,082 3.3244 2.308 2.301 2.308 2.266 2.436 1,721,362 2.3610 -8.45%
2021-07-23 0 3.550 3.450 3.550 3.450 3.700 252,000 892,037 3.5398 2.521 2.450 2.521 2.450 2.628 354,833 2.5140 -1.93%
2021-07-22 0 3.620 3.590 3.620 3.540 3.720 514,500 1,852,538 3.6007 2.571 2.550 2.571 2.514 2.642 724,451 2.5572 3.72%
2021-07-21 0 3.490 3.450 3.490 3.450 3.600 654,500 2,310,947 3.5309 2.479 2.450 2.479 2.450 2.557 921,580 2.5076 -1.41%
2021-07-20 0 3.540 3.530 3.550 3.490 3.710 528,000 1,927,658 3.6509 2.514 2.507 2.521 2.479 2.635 743,460 2.5928 -4.07%
2021-07-19 0 3.690 3.680 3.780 3.590 3.820 676,500 2,557,770 3.7809 2.621 2.614 2.685 2.550 2.713 952,558 2.6852 -4.40%
2021-07-16 0 3.860 3.830 3.870 3.750 3.880 294,500 1,130,470 3.8386 2.741 2.720 2.748 2.663 2.756 414,676 2.7262 -0.26%
2021-07-15 0 3.870 3.870 3.900 3.860 4.080 956,500 3,795,540 3.9682 2.748 2.748 2.770 2.741 2.898 1,346,816 2.8182 0.26%
2021-07-14 0 3.860 3.810 3.870 3.710 3.940 533,000 2,062,587 3.8698 2.741 2.706 2.748 2.635 2.798 750,500 2.7483 0.26%
2021-07-13 0 3.850 3.770 3.850 3.720 3.860 332,500 1,271,625 3.8244 2.734 2.677 2.734 2.642 2.741 468,182 2.7161 3.49%
2021-07-12 0 3.720 3.720 3.770 3.720 3.880 199,500 754,852 3.7837 2.642 2.642 2.677 2.642 2.756 280,909 2.6872 -2.87%
2021-07-09 0 3.830 3.800 3.830 3.810 3.940 462,500 1,777,315 3.8428 2.720 2.699 2.720 2.706 2.798 651,231 2.7292 -1.03%
2021-07-08 0 3.870 3.850 3.870 3.850 3.990 397,000 1,548,870 3.9014 2.748 2.734 2.748 2.734 2.834 559,003 2.7708 -0.51%
2021-07-07 0 3.890 3.890 3.900 3.810 3.960 452,000 1,749,040 3.8696 2.763 2.763 2.770 2.706 2.812 636,446 2.7481 -1.27%
2021-07-06 0 3.940 3.870 3.940 3.850 3.990 458,434 1,791,546 3.9080 2.798 2.748 2.798 2.734 2.834 645,506 2.7754 0.77%
2021-07-05 0 3.910 3.910 3.980 3.900 3.990 357,000 1,404,720 3.9348 2.777 2.777 2.827 2.770 2.834 502,680 2.7945 -2.01%
2021-07-02 0 3.990 3.970 3.990 3.930 4.100 1,042,000 4,157,935 3.9903 2.834 2.819 2.834 2.791 2.912 1,467,206 2.8339 0.00%
2021-06-30 0 3.990 3.980 3.990 3.900 4.000 957,500 3,812,731 3.9820 2.834 2.827 2.834 2.770 2.841 1,348,224 2.8280 -0.50%
2021-06-29 0 4.010 4.000 4.010 3.810 4.130 722,500 2,876,020 3.9807 2.848 2.841 2.848 2.706 2.933 1,017,329 2.8270 3.89%
2021-06-28 0 3.860 3.860 3.870 3.820 3.950 223,500 864,480 3.8679 2.741 2.741 2.748 2.713 2.805 314,703 2.7470 -1.03%
2021-06-25 0 3.900 3.860 3.900 3.760 4.000 340,000 1,335,005 3.9265 2.770 2.741 2.770 2.670 2.841 478,743 2.7886 -1.27%
2021-06-24 0 3.950 3.910 3.950 3.800 4.000 345,000 1,361,110 3.9452 2.805 2.777 2.805 2.699 2.841 485,783 2.8019 3.13%
2021-06-23 0 3.830 3.800 3.830 3.710 4.060 429,808 1,666,953 3.8784 2.720 2.699 2.720 2.635 2.883 605,199 2.7544 -1.79%
2021-06-22 0 3.900 3.870 3.900 3.870 4.140 1,182,000 4,662,305 3.9444 2.770 2.748 2.770 2.748 2.940 1,664,336 2.8013 -2.99%
2021-06-21 0 4.020 3.890 4.020 3.900 4.040 47,000 187,015 3.9790 2.855 2.763 2.855 2.770 2.869 66,179 2.8259 0.25%
2021-06-18 0 4.010 4.010 4.060 3.840 4.090 809,500 3,244,790 4.0084 2.848 2.848 2.883 2.727 2.905 1,139,831 2.8467 2.04%
2021-06-17 0 3.930 3.930 3.950 3.850 3.970 428,000 1,689,384 3.9472 2.791 2.791 2.805 2.734 2.819 602,653 2.8032 0.20%
2021-06-16 0 4.030 4.030 4.140 4.020 4.140 481,000 1,960,875 4.0767 2.785 2.785 2.861 2.778 2.861 695,931 2.8176 -2.18%
2021-06-15 0 4.120 4.120 4.180 4.020 4.210 833,500 3,437,760 4.1245 2.848 2.848 2.889 2.778 2.910 1,205,942 2.8507 -0.96%
2021-06-11 0 4.160 4.160 4.170 3.920 4.230 892,000 3,650,595 4.0926 2.875 2.875 2.882 2.709 2.924 1,290,582 2.8286 5.85%
2021-06-10 0 3.930 3.880 3.930 3.830 3.950 1,157,500 4,505,263 3.8922 2.716 2.682 2.716 2.647 2.730 1,674,719 2.6902 1.29%
2021-06-09 0 3.880 3.880 3.890 3.840 3.940 157,500 611,560 3.8829 2.682 2.682 2.689 2.654 2.723 227,877 2.6837 -0.51%
2021-06-08 0 3.900 3.850 3.900 3.850 3.940 512,500 1,992,320 3.8875 2.696 2.661 2.696 2.661 2.723 741,506 2.6869 0.00%
2021-06-07 0 3.900 3.890 3.900 3.800 3.900 358,500 1,380,547 3.8509 2.696 2.689 2.696 2.626 2.696 518,693 2.6616 1.56%
2021-06-04 0 3.840 3.800 3.840 3.750 3.950 421,500 1,620,537 3.8447 2.654 2.626 2.654 2.592 2.730 609,844 2.6573 2.40%
2021-06-03 0 3.750 3.700 3.750 3.700 3.800 466,000 1,738,550 3.7308 2.592 2.557 2.592 2.557 2.626 674,228 2.5786 1.90%
2021-06-02 0 3.680 3.630 3.690 3.570 3.890 932,500 3,511,857 3.7661 2.543 2.509 2.550 2.467 2.689 1,349,179 2.6030 -0.81%
2021-06-01 0 3.710 3.670 3.710 3.510 3.750 935,000 3,456,737 3.6970 2.564 2.537 2.564 2.426 2.592 1,352,797 2.5553 3.06%
2021-05-31 0 3.600 3.600 3.650 3.480 3.700 1,346,500 4,715,480 3.5020 2.488 2.488 2.523 2.405 2.557 1,948,172 2.4205 4.05%
2021-05-28 0 3.460 3.430 3.460 3.350 3.520 429,000 1,483,339 3.4577 2.391 2.371 2.391 2.315 2.433 620,695 2.3898 -0.86%
2021-05-27 0 3.490 3.460 3.490 3.380 3.630 885,500 3,097,995 3.4986 2.412 2.391 2.412 2.336 2.509 1,281,178 2.4181 -2.51%
2021-05-26 0 3.580 3.560 3.580 3.550 3.630 98,500 352,580 3.5795 2.474 2.461 2.474 2.454 2.509 142,514 2.4740 -0.83%
2021-05-25 0 3.610 3.580 3.610 3.510 3.690 717,000 2,553,671 3.5616 2.495 2.474 2.495 2.426 2.550 1,037,385 2.4616 0.84%
2021-05-24 0 3.580 3.570 3.580 3.490 3.620 818,500 2,884,175 3.5237 2.474 2.467 2.474 2.412 2.502 1,184,240 2.4355 0.85%
2021-05-21 0 3.550 3.520 3.550 3.440 3.550 433,000 1,523,917 3.5194 2.454 2.433 2.454 2.378 2.454 626,482 2.4325 0.57%
2021-05-20 0 3.530 3.490 3.530 3.450 3.530 556,922 1,950,786 3.5028 2.440 2.412 2.440 2.385 2.440 805,778 2.4210 0.86%
2021-05-18 0 3.500 3.480 3.500 3.460 3.510 395,000 1,382,117 3.4990 2.419 2.405 2.419 2.391 2.426 571,502 2.4184 1.45%
2021-05-17 0 3.450 3.450 3.470 3.420 3.510 355,000 1,231,035 3.4677 2.385 2.385 2.398 2.364 2.426 513,629 2.3967 -1.43%
2021-05-14 0 3.500 3.480 3.500 3.450 3.520 340,733 1,184,273 3.4757 2.419 2.405 2.419 2.385 2.433 492,987 2.4022 2.34%
2021-05-13 0 3.420 3.420 3.490 3.410 3.660 1,349,500 4,711,485 3.4913 2.364 2.364 2.412 2.357 2.530 1,952,512 2.4130 -8.56%
2021-05-12 0 3.740 3.740 3.770 3.690 3.780 97,500 364,800 3.7415 2.585 2.585 2.606 2.550 2.613 141,067 2.5860 -0.80%
2021-05-11 0 3.770 3.750 3.770 3.640 3.850 476,500 1,780,390 3.7364 2.606 2.592 2.606 2.516 2.661 689,420 2.5824 -3.08%
2021-05-10 0 3.890 3.820 3.890 3.820 3.920 142,500 550,330 3.8620 2.689 2.640 2.689 2.640 2.709 206,175 2.6692 1.04%
2021-05-07 0 3.850 3.760 3.850 3.760 4.000 223,000 860,620 3.8593 2.661 2.599 2.661 2.599 2.765 322,646 2.6674 1.58%
2021-05-06 0 3.790 3.790 3.870 3.790 4.140 971,383 3,794,115 3.9059 2.619 2.619 2.675 2.619 2.861 1,405,437 2.6996 -8.67%
2021-05-05 0 4.150 4.110 4.150 4.130 4.200 1,164,000 4,832,280 4.1514 2.868 2.841 2.868 2.854 2.903 1,684,123 2.8693 -0.24%
2021-05-04 0 4.160 4.140 4.160 4.110 4.200 418,000 1,736,844 4.1551 2.875 2.861 2.875 2.841 2.903 604,780 2.8719 1.22%
2021-05-03 0 4.110 4.110 4.180 4.070 4.200 602,500 2,476,512 4.1104 2.841 2.841 2.889 2.813 2.903 871,722 2.8409 0.24%
2021-04-30 0 4.100 4.100 4.120 4.010 4.180 617,229 2,513,864 4.0728 2.834 2.834 2.848 2.772 2.889 893,032 2.8150 -1.44%
2021-04-29 0 4.160 4.150 4.160 4.110 4.200 244,000 1,015,385 4.1614 2.875 2.868 2.875 2.841 2.903 353,029 2.8762 0.48%
2021-04-28 0 4.140 4.120 4.140 4.100 4.200 211,500 875,937 4.1415 2.861 2.848 2.861 2.834 2.903 306,007 2.8625 -0.48%
2021-04-27 0 4.160 4.100 4.160 4.020 4.210 314,000 1,300,733 4.1425 2.875 2.834 2.875 2.778 2.910 454,308 2.8631 -0.72%
2021-04-26 0 4.190 4.170 4.190 4.080 4.240 1,745,000 7,331,645 4.2015 2.896 2.882 2.896 2.820 2.931 2,524,738 2.9039 0.48%
2021-04-23 0 4.170 4.150 4.200 4.030 4.230 2,371,000 9,890,230 4.1713 2.882 2.868 2.903 2.785 2.924 3,430,461 2.8831 -0.71%
2021-04-22 0 4.200 4.190 4.200 4.140 4.270 213,000 897,889 4.2154 2.903 2.896 2.903 2.861 2.951 308,177 2.9135 -1.41%
2021-04-21 0 4.260 4.210 4.260 4.170 4.260 262,500 1,109,985 4.2285 2.944 2.910 2.944 2.882 2.944 379,796 2.9226 -0.23%
2021-04-20 0 4.270 4.230 4.270 4.000 4.280 1,074,500 4,493,190 4.1817 2.951 2.924 2.951 2.765 2.958 1,554,631 2.8902 4.91%
2021-04-19 0 4.070 4.060 4.070 3.920 4.140 3,149,000 12,664,080 4.0216 2.813 2.806 2.813 2.709 2.861 4,556,103 2.7796 2.01%
2021-04-16 0 3.990 3.920 3.990 3.840 3.990 193,500 765,170 3.9544 2.758 2.709 2.758 2.654 2.758 279,964 2.7331 2.57%
2021-04-15 0 3.890 3.880 3.890 3.750 3.900 346,324 1,322,918 3.8199 2.689 2.682 2.689 2.592 2.696 501,076 2.6402 4.57%
2021-04-14 0 3.720 3.720 3.730 3.560 3.820 514,000 1,894,575 3.6859 2.571 2.571 2.578 2.461 2.640 743,676 2.5476 -2.87%
2021-04-13 0 3.830 3.800 3.830 3.760 3.990 139,000 537,892 3.8697 2.647 2.626 2.647 2.599 2.758 201,111 2.6746 -2.79%
2021-04-12 0 3.940 3.880 3.940 3.890 4.000 252,500 1,004,185 3.9770 2.723 2.682 2.723 2.689 2.765 365,327 2.7487 -0.25%
2021-04-09 0 3.950 3.900 3.950 3.820 4.000 492,000 1,944,952 3.9532 2.730 2.696 2.730 2.640 2.765 711,846 2.7323 -1.25%
2021-04-08 0 4.000 3.960 4.000 3.950 4.000 518,500 2,072,670 3.9974 2.765 2.737 2.765 2.730 2.765 750,187 2.7629 1.27%
2021-04-07 0 3.950 3.950 4.000 3.890 4.130 1,145,000 4,584,775 4.0042 2.730 2.730 2.765 2.689 2.854 1,656,633 2.7675 -2.71%
2021-04-01 0 4.060 4.050 4.060 3.960 4.100 1,220,500 4,908,835 4.0220 2.806 2.799 2.806 2.737 2.834 1,765,870 2.7798 1.75%
2021-03-31 0 3.990 3.990 4.000 3.980 4.000 950,000 3,793,490 3.9931 2.758 2.758 2.765 2.751 2.765 1,374,499 2.7599 0.00%
2021-03-30 0 3.990 3.910 3.990 3.870 3.990 226,500 889,560 3.9274 2.758 2.702 2.758 2.675 2.758 327,710 2.7145 2.84%
2021-03-29 0 3.880 3.830 3.880 3.800 3.900 334,000 1,289,840 3.8618 2.682 2.647 2.682 2.626 2.696 483,245 2.6691 0.26%
2021-03-26 0 3.870 3.850 3.870 3.800 3.990 414,500 1,589,700 3.8352 2.675 2.661 2.675 2.626 2.758 599,716 2.6508 -1.53%
2021-03-25 0 3.930 3.870 3.930 3.700 3.990 1,019,000 3,972,667 3.8986 2.716 2.675 2.716 2.557 2.758 1,474,331 2.6946 5.08%
2021-03-24 0 3.740 3.740 3.750 3.710 3.980 635,000 2,403,735 3.7854 2.585 2.585 2.592 2.564 2.751 918,744 2.6163 -6.50%
2021-03-23 0 4.000 3.970 4.000 3.800 4.240 763,500 3,041,305 3.9834 2.765 2.744 2.765 2.626 2.931 1,104,663 2.7532 0.00%
2021-03-22 0 4.000 3.960 4.000 3.710 4.560 4,845,000 20,097,975 4.1482 2.765 2.737 2.765 2.564 3.152 7,009,946 2.8671 14.29%
2021-03-19 0 3.500 3.500 3.530 3.490 3.700 1,826,000 6,531,400 3.5769 2.419 2.419 2.440 2.412 2.557 2,641,932 2.4722 -0.57%
2021-03-18 0 3.520 3.440 3.520 3.400 3.630 637,828 2,223,759 3.4865 2.433 2.378 2.433 2.350 2.509 922,836 2.4097 -0.28%
2021-03-17 0 3.530 3.500 3.530 3.330 3.560 1,325,500 4,620,260 3.4857 2.440 2.419 2.440 2.302 2.461 1,917,788 2.4092 8.62%
2021-03-16 0 3.250 3.250 3.320 3.110 3.320 540,500 1,749,062 3.2360 2.246 2.246 2.295 2.150 2.295 782,018 2.2366 2.52%
2021-03-15 0 3.170 3.170 3.180 3.010 3.180 261,000 798,840 3.0607 2.191 2.191 2.198 2.080 2.198 377,626 2.1154 5.67%
2021-03-12 0 3.000 3.000 3.040 2.900 3.100 933,000 2,807,335 3.0089 2.073 2.073 2.101 2.004 2.143 1,349,903 2.0797 3.09%
2021-03-11 0 2.910 2.890 2.920 2.800 2.910 81,000 233,145 2.8783 2.011 1.997 2.018 1.935 2.011 117,194 1.9894 3.93%
2021-03-10 0 2.800 2.800 2.860 2.750 2.810 4,223,500 11,701,040 2.7705 1.935 1.935 1.977 1.901 1.942 6,110,734 1.9148 2.56%
2021-03-09 0 2.730 2.690 2.730 2.660 2.750 554,000 1,499,710 2.7071 1.887 1.859 1.887 1.838 1.901 801,550 1.8710 -0.73%
2021-03-08 0 2.750 2.750 2.810 2.720 2.900 129,000 358,720 2.7808 1.901 1.901 1.942 1.880 2.004 186,643 1.9220 -5.17%
2021-03-05 0 2.900 2.720 2.900 2.740 2.900 905,500 2,540,075 2.8052 2.004 1.880 2.004 1.894 2.004 1,310,115 1.9388 2.47%
2021-03-04 0 2.830 2.800 2.830 2.790 2.960 690,000 1,941,255 2.8134 1.956 1.935 1.956 1.928 2.046 998,320 1.9445 0.00%
2021-03-03 0 2.830 2.800 2.830 2.790 2.830 65,000 182,095 2.8015 1.956 1.935 1.956 1.928 1.956 94,045 1.9363 1.43%
2021-03-02 0 2.790 2.790 2.800 2.770 2.800 116,500 325,790 2.7965 1.928 1.928 1.935 1.915 1.935 168,557 1.9328 -0.36%
2021-03-01 0 2.800 2.760 2.820 2.600 2.830 154,500 426,450 2.7602 1.935 1.908 1.949 1.797 1.956 223,537 1.9077 1.45%
2021-02-26 0 2.760 2.760 2.820 2.730 2.920 248,500 692,310 2.7860 1.908 1.908 1.949 1.887 2.018 359,540 1.9255 -4.17%
2021-02-25 0 2.880 2.780 2.880 2.800 2.930 245,500 705,150 2.8723 1.991 1.921 1.991 1.935 2.025 355,200 1.9852 0.00%
2021-02-24 0 2.880 2.880 2.900 2.780 2.960 1,200,000 3,457,765 2.8815 1.991 1.991 2.004 1.921 2.046 1,736,210 1.9916 4.73%
2021-02-23 0 2.750 2.640 2.750 2.700 2.760 52,000 142,635 2.7430 1.901 1.825 1.901 1.866 1.908 75,236 1.8958 0.73%
2021-02-22 0 2.730 2.700 2.730 2.730 2.770 47,000 128,740 2.7391 1.887 1.866 1.887 1.887 1.915 68,002 1.8932 -1.09%
2021-02-19 0 2.760 2.670 2.760 2.610 2.780 72,000 195,550 2.7160 1.908 1.845 1.908 1.804 1.921 104,173 1.8772 -0.72%
2021-02-18 0 2.780 2.710 2.780 2.690 2.800 234,500 643,360 2.7435 1.921 1.873 1.921 1.859 1.935 339,284 1.8962 -0.36%
2021-02-17 0 2.790 2.730 2.790 2.700 2.870 599,500 1,683,190 2.8077 1.928 1.887 1.928 1.866 1.984 867,381 1.9405 -1.06%
2021-02-16 0 2.820 2.820 2.840 2.750 2.860 2,557,000 7,200,560 2.8160 1.949 1.949 1.963 1.901 1.977 3,699,573 1.9463 1.81%
2021-02-11 0 2.770 2.720 2.770 2.700 2.800 288,500 797,695 2.7650 1.915 1.880 1.915 1.866 1.935 417,414 1.9110 -0.72%
2021-02-10 0 2.790 2.730 2.790 2.550 2.930 1,255,500 3,440,220 2.7401 1.928 1.887 1.928 1.762 2.025 1,816,509 1.8939 9.84%
2021-02-09 0 2.540 2.530 2.540 2.460 2.570 3,080,000 7,575,235 2.4595 1.756 1.749 1.756 1.700 1.776 4,456,271 1.6999 4.96%
2021-02-08 0 2.420 2.420 2.480 2.410 2.480 247,000 607,245 2.4585 1.673 1.673 1.714 1.666 1.714 357,370 1.6992 -0.41%
2021-02-05 0 2.430 2.420 2.480 2.410 2.430 186,500 450,540 2.4158 1.680 1.673 1.714 1.666 1.680 269,836 1.6697 0.83%
2021-02-04 0 2.410 2.410 2.420 2.400 2.430 831,750 2,009,145 2.4156 1.666 1.666 1.673 1.659 1.680 1,203,410 1.6695 1.26%
2021-02-03 0 2.380 2.350 2.410 2.360 2.400 69,500 166,222 2.3917 1.645 1.624 1.666 1.631 1.659 100,555 1.6530 -0.83%
2021-02-02 0 2.400 2.400 2.440 2.350 2.400 25,500 60,625 2.3775 1.659 1.659 1.686 1.624 1.659 36,894 1.6432 -0.83%
2021-02-01 0 2.420 2.400 2.420 2.320 2.420 52,000 123,890 2.3825 1.673 1.659 1.673 1.603 1.673 75,236 1.6467 4.31%
2021-01-29 0 2.320 2.320 2.430 2.320 2.380 39,000 90,820 2.3287 1.603 1.603 1.680 1.603 1.645 56,427 1.6095 -1.28%
2021-01-28 0 2.350 2.310 2.340 2.330 2.390 181,500 424,465 2.3387 1.624 1.597 1.617 1.610 1.652 262,602 1.6164 -1.26%
2021-01-27 0 2.380 2.350 2.380 2.320 2.410 184,500 437,930 2.3736 1.645 1.624 1.645 1.603 1.666 266,942 1.6405 0.00%
2021-01-26 0 2.380 2.380 2.420 2.380 2.460 323,000 780,000 2.4149 1.645 1.645 1.673 1.645 1.700 467,330 1.6691 -3.64%
2021-01-25 0 2.470 2.440 2.470 2.440 2.500 145,500 357,680 2.4583 1.707 1.686 1.707 1.686 1.728 210,515 1.6991 -1.20%
2021-01-22 0 2.500 2.500 2.530 2.490 2.530 115,500 289,245 2.5043 1.728 1.728 1.749 1.721 1.749 167,110 1.7309 -1.19%
2021-01-21 0 2.530 2.500 2.530 2.490 2.530 279,000 695,819 2.4940 1.749 1.728 1.749 1.721 1.749 403,669 1.7237 2.02%
2021-01-20 0 2.480 2.480 2.510 2.430 2.500 113,000 280,680 2.4839 1.714 1.714 1.735 1.680 1.728 163,493 1.7168 -0.40%
2021-01-19 0 2.490 2.480 2.500 2.440 2.520 196,500 490,715 2.4973 1.721 1.714 1.728 1.686 1.742 284,304 1.7260 -0.40%
2021-01-18 0 2.500 2.500 2.540 2.470 2.530 168,000 421,030 2.5061 1.728 1.728 1.756 1.707 1.749 243,069 1.7321 -0.40%
2021-01-15 0 2.510 2.510 2.520 2.450 2.510 106,500 266,025 2.4979 1.735 1.735 1.742 1.693 1.735 154,089 1.7264 0.40%
2021-01-14 0 2.500 2.500 2.520 2.450 2.500 50,000 124,630 2.4926 1.728 1.728 1.742 1.693 1.728 72,342 1.7228 2.04%
2021-01-13 0 2.450 2.450 2.480 2.450 2.480 123,500 302,740 2.4513 1.693 1.693 1.714 1.693 1.714 178,685 1.6943 0.00%
2021-01-12 0 2.450 2.450 2.500 2.400 2.500 133,000 326,545 2.4552 1.693 1.693 1.728 1.659 1.728 192,430 1.6970 1.66%
2021-01-11 0 2.410 2.410 2.450 2.410 2.460 56,000 135,430 2.4184 1.666 1.666 1.693 1.666 1.700 81,023 1.6715 -0.41%
2021-01-08 0 2.420 2.410 2.430 2.400 2.440 206,000 496,235 2.4089 1.673 1.666 1.680 1.659 1.686 298,049 1.6649 0.00%
2021-01-07 0 2.420 2.420 2.450 2.390 2.450 175,500 421,930 2.4042 1.673 1.673 1.693 1.652 1.693 253,921 1.6617 0.00%
2021-01-06 0 2.420 2.400 2.420 2.350 2.450 96,000 229,145 2.3869 1.673 1.659 1.673 1.624 1.693 138,897 1.6498 0.83%
2021-01-05 0 2.400 2.380 2.400 2.360 2.420 90,000 214,230 2.3803 1.659 1.645 1.659 1.631 1.673 130,216 1.6452 -3.23%
2021-01-04 0 2.480 2.380 2.480 2.380 2.480 18,500 44,165 2.3873 1.714 1.645 1.714 1.645 1.714 26,767 1.6500 4.20%
2020-12-31 0 2.380 2.380 2.460 2.350 2.470 55,500 133,085 2.3979 1.645 1.645 1.700 1.624 1.707 80,300 1.6574 -3.25%
2020-12-30 0 2.460 2.390 2.450 2.360 2.470 205,500 494,410 2.4059 1.700 1.652 1.693 1.631 1.707 297,326 1.6629 2.07%
2020-12-29 0 2.410 2.410 2.470 2.380 2.480 142,324 344,347 2.4195 1.666 1.666 1.707 1.645 1.714 205,920 1.6722 -1.23%
2020-12-28 0 2.440 2.430 2.520 2.380 2.540 52,500 129,480 2.4663 1.686 1.680 1.742 1.645 1.756 75,959 1.7046 -2.40%
2020-12-24 0 2.500 2.500 2.560 2.450 2.560 222,500 563,255 2.5315 1.728 1.728 1.769 1.693 1.769 321,922 1.7497 -1.96%
2020-12-23 0 2.550 2.530 2.550 2.410 2.550 510,500 1,278,570 2.5045 1.762 1.749 1.762 1.666 1.762 738,612 1.7310 3.66%
2020-12-22 0 2.460 2.460 2.480 2.410 2.490 78,500 193,425 2.4640 1.700 1.700 1.714 1.666 1.721 113,577 1.7030 0.00%
2020-12-21 0 2.460 2.390 2.460 2.360 2.520 591,500 1,441,005 2.4362 1.700 1.652 1.700 1.631 1.742 855,807 1.6838 -3.53%
2020-12-18 0 2.550 2.500 2.550 2.260 2.550 978,000 2,411,355 2.4656 1.762 1.728 1.762 1.562 1.762 1,415,011 1.7041 12.83%
2020-12-17 0 2.260 2.260 2.350 2.230 2.340 123,500 278,890 2.2582 1.562 1.562 1.624 1.541 1.617 178,685 1.5608 -3.42%
2020-12-16 0 2.340 2.340 2.360 2.250 2.360 212,000 483,470 2.2805 1.617 1.617 1.631 1.555 1.631 306,730 1.5762 3.08%
2020-12-15 0 2.270 2.260 2.270 2.230 2.280 62,500 141,325 2.2612 1.569 1.562 1.569 1.541 1.576 90,428 1.5629 0.89%
2020-12-14 0 2.250 2.250 2.280 2.230 2.300 3,855,000 8,716,285 2.2610 1.555 1.555 1.576 1.541 1.590 5,577,573 1.5627 -2.17%
2020-12-11 0 2.300 2.270 2.300 2.270 2.380 458,000 1,055,295 2.3041 1.590 1.569 1.590 1.569 1.645 662,653 1.5925 -4.96%
2020-12-10 0 2.420 2.410 2.420 2.290 2.420 188,000 443,475 2.3589 1.673 1.666 1.673 1.583 1.673 272,006 1.6304 -0.41%
2020-12-09 0 2.430 2.420 2.430 2.240 2.440 5,531,000 12,660,717 2.2890 1.680 1.673 1.680 1.548 1.686 8,002,479 1.5821 5.65%
2020-12-08 0 2.300 2.280 2.300 2.300 2.400 518,000 1,211,025 2.3379 1.590 1.576 1.590 1.590 1.659 749,464 1.6159 -6.12%
2020-12-07 0 2.450 2.410 2.450 2.400 2.450 452,000 1,098,200 2.4296 1.693 1.666 1.693 1.659 1.693 653,972 1.6793 -2.00%
2020-12-04 0 2.500 2.480 2.500 2.480 2.500 107,000 267,315 2.4983 1.728 1.714 1.728 1.714 1.728 154,812 1.7267 0.00%
2020-12-03 0 2.500 2.480 2.500 2.490 2.600 321,000 801,645 2.4973 1.728 1.714 1.728 1.721 1.797 464,436 1.7261 0.00%
2020-12-02 0 2.500 2.470 2.500 2.470 2.520 1,426,000 3,606,398 2.5290 1.728 1.707 1.728 1.707 1.742 2,063,196 1.7480 -1.19%
2020-12-01 0 2.530 2.530 2.550 2.530 2.660 864,500 2,244,200 2.5960 1.749 1.749 1.762 1.749 1.838 1,250,794 1.7942 -4.89%
2020-11-30 0 2.660 2.660 2.700 2.480 2.660 3,549,000 8,999,965 2.5359 1.838 1.838 1.866 1.714 1.838 5,134,840 1.7527 6.40%
2020-11-27 0 2.500 2.480 2.500 2.460 2.550 182,000 460,315 2.5292 1.728 1.714 1.728 1.700 1.762 263,325 1.7481 1.63%
2020-11-26 0 2.460 2.450 2.460 2.440 2.490 192,500 475,080 2.4679 1.700 1.693 1.700 1.686 1.721 278,517 1.7057 2.50%
2020-11-25 0 2.400 2.400 2.450 2.400 2.550 382,000 948,650 2.4834 1.659 1.659 1.693 1.659 1.762 552,693 1.7164 -5.88%
2020-11-24 0 2.550 2.500 2.550 2.470 2.560 179,500 453,215 2.5249 1.762 1.728 1.762 1.707 1.769 259,708 1.7451 1.19%
2020-11-23 0 2.520 2.490 2.520 2.370 2.520 1,010,000 2,473,050 2.4486 1.742 1.721 1.742 1.638 1.742 1,461,310 1.6924 5.88%
2020-11-20 0 2.380 2.350 2.380 2.280 2.380 270,500 630,975 2.3326 1.645 1.624 1.645 1.576 1.645 391,371 1.6122 4.39%
2020-11-19 0 2.280 2.280 2.290 2.220 2.330 317,000 719,615 2.2701 1.576 1.576 1.583 1.534 1.610 458,649 1.5690 0.88%
2020-11-18 0 2.260 2.260 2.300 2.260 2.350 215,500 493,635 2.2906 1.562 1.562 1.590 1.562 1.624 311,794 1.5832 -3.83%
2020-11-17 0 2.350 2.310 2.350 2.270 2.400 150,600 352,908 2.3433 1.624 1.597 1.624 1.569 1.659 217,894 1.6196 0.00%
2020-11-16 0 2.350 2.300 2.350 2.270 2.390 127,500 296,560 2.3260 1.624 1.590 1.624 1.569 1.652 184,472 1.6076 0.86%
2020-11-13 0 2.330 2.260 2.340 2.240 2.330 47,500 109,925 2.3142 1.610 1.562 1.617 1.548 1.610 68,725 1.5995 -0.85%
2020-11-12 0 2.350 2.350 2.380 2.270 2.410 245,600 574,326 2.3385 1.624 1.624 1.645 1.569 1.666 355,344 1.6163 2.62%
2020-11-11 0 2.290 2.250 2.280 2.250 2.360 124,500 288,345 2.3160 1.583 1.555 1.576 1.555 1.631 180,132 1.6007 -0.87%
2020-11-10 0 2.310 2.300 2.310 2.140 2.380 1,875,500 4,180,985 2.2293 1.597 1.590 1.597 1.479 1.645 2,713,551 1.5408 8.45%
2020-11-09 0 2.130 2.130 2.150 2.090 2.150 576,500 1,230,200 2.1339 1.472 1.472 1.486 1.445 1.486 834,104 1.4749 0.00%
2020-11-06 0 2.130 2.120 2.130 2.110 2.200 62,000 132,290 2.1337 1.472 1.465 1.472 1.458 1.521 89,704 1.4747 0.00%
2020-11-05 0 2.130 2.130 2.170 2.100 2.180 183,000 391,052 2.1369 1.472 1.472 1.500 1.451 1.507 264,772 1.4769 -1.84%
2020-11-04 0 2.170 2.160 2.170 2.060 2.250 692,000 1,462,005 2.1127 1.500 1.493 1.500 1.424 1.555 1,001,214 1.4602 4.83%
2020-11-03 0 2.070 2.070 2.100 2.060 2.090 98,500 203,725 2.0683 1.431 1.431 1.451 1.424 1.445 142,514 1.4295 -0.96%
2020-11-02 0 2.090 2.080 2.130 2.080 2.160 55,500 116,382 2.0970 1.445 1.438 1.472 1.438 1.493 80,300 1.4493 -1.88%
2020-10-30 0 2.130 2.090 2.130 2.080 2.130 292,000 614,870 2.1057 1.472 1.445 1.472 1.438 1.472 422,478 1.4554 -0.93%
2020-10-29 0 2.150 2.110 2.150 2.040 2.170 282,500 597,010 2.1133 1.486 1.458 1.486 1.410 1.500 408,733 1.4606 0.94%
2020-10-28 0 2.130 2.100 2.130 2.100 2.180 183,500 390,435 2.1277 1.472 1.451 1.472 1.451 1.507 265,495 1.4706 -0.93%
2020-10-27 0 2.150 2.150 2.180 2.150 2.220 444,500 977,945 2.2001 1.486 1.486 1.507 1.486 1.534 643,121 1.5206 -4.87%
2020-10-23 0 2.260 2.260 2.340 2.260 2.380 283,500 661,790 2.3344 1.562 1.562 1.617 1.562 1.645 410,179 1.6134 -2.59%
2020-10-22 0 2.320 2.310 2.320 2.300 2.420 916,358 2,148,862 2.3450 1.603 1.597 1.603 1.590 1.673 1,325,825 1.6208 -1.69%
2020-10-21 0 2.360 2.330 2.360 2.240 2.470 754,500 1,747,575 2.3162 1.631 1.610 1.631 1.548 1.707 1,091,642 1.6009 4.89%
2020-10-20 0 2.250 2.240 2.260 2.080 2.250 433,000 960,285 2.2177 1.555 1.548 1.562 1.438 1.555 626,482 1.5328 -0.44%
2020-10-19 0 2.260 2.260 2.290 2.110 2.280 507,000 1,118,185 2.2055 1.562 1.562 1.583 1.458 1.576 733,549 1.5244 5.12%
2020-10-16 0 2.150 2.130 2.150 2.080 2.150 209,000 446,405 2.1359 1.486 1.472 1.486 1.438 1.486 302,390 1.4763 1.90%
2020-10-15 0 2.110 2.090 2.110 2.020 2.120 506,000 1,060,640 2.0961 1.458 1.445 1.458 1.396 1.465 732,102 1.4488 1.93%
2020-10-14 0 2.070 2.070 2.100 2.050 2.080 99,000 204,570 2.0664 1.431 1.431 1.451 1.417 1.438 143,237 1.4282 0.98%
2020-10-12 0 2.050 2.000 2.050 1.990 2.070 44,000 89,555 2.0353 1.417 1.382 1.417 1.375 1.431 63,661 1.4067 0.00%
2020-10-09 0 2.050 2.000 2.080 1.980 2.130 150,000 303,310 2.0221 1.417 1.382 1.438 1.368 1.472 217,026 1.3976 -1.44%
2020-10-08 0 2.080 2.030 2.080 1.980 2.080 118,500 241,607 2.0389 1.438 1.403 1.438 1.368 1.438 171,451 1.4092 4.00%
2020-10-07 0 2.000 2.000 2.040 1.960 2.060 172,500 347,170 2.0126 1.382 1.382 1.410 1.355 1.424 249,580 1.3910 -1.48%
2020-10-06 0 2.030 2.000 2.030 1.980 2.130 177,500 355,260 2.0015 1.403 1.382 1.403 1.368 1.472 256,814 1.3833 -0.98%
2020-10-05 0 2.050 2.020 2.050 2.020 2.070 67,000 136,795 2.0417 1.417 1.396 1.417 1.396 1.431 96,938 1.4112 0.99%
2020-09-30 0 2.030 1.960 2.030 1.960 2.040 130,500 260,310 1.9947 1.403 1.355 1.403 1.355 1.410 188,813 1.3787 3.57%
2020-09-29 0 1.960 1.960 2.000 1.840 2.000 253,500 484,245 1.9102 1.355 1.355 1.382 1.272 1.382 366,774 1.3203 -2.49%
2020-09-28 0 2.010 2.010 2.100 1.970 2.040 292,000 588,665 2.0160 1.389 1.389 1.451 1.362 1.410 422,478 1.3934 -1.95%
2020-09-25 0 2.050 2.050 2.100 2.030 2.090 115,500 236,890 2.0510 1.417 1.417 1.451 1.403 1.445 167,110 1.4176 -4.21%
2020-09-24 0 2.140 2.050 2.140 2.050 2.160 178,500 367,075 2.0564 1.479 1.417 1.479 1.417 1.493 258,261 1.4213 1.90%
2020-09-23 0 2.100 2.160 2.200 2.050 2.200 698,500 1,434,650 2.0539 1.451 1.493 1.521 1.417 1.521 1,010,619 1.4196 1.94%
2020-09-22 0 2.060 2.060 2.100 2.050 2.080 313,500 645,440 2.0588 1.424 1.424 1.451 1.417 1.438 453,585 1.4230 -2.83%
2020-09-21 0 2.120 2.080 2.120 2.080 2.140 31,500 65,835 2.0900 1.465 1.438 1.465 1.438 1.479 45,575 1.4445 1.92%
2020-09-18 0 2.080 2.070 2.080 2.050 2.150 1,572,523 3,329,211 2.1171 1.438 1.431 1.438 1.417 1.486 2,275,191 1.4633 0.97%
2020-09-17 0 2.060 2.060 2.090 2.060 2.090 173,500 359,265 2.0707 1.424 1.424 1.445 1.424 1.445 251,027 1.4312 -2.83%
2020-09-16 0 2.120 2.080 2.120 2.070 2.160 189,500 399,900 2.1103 1.465 1.438 1.465 1.431 1.493 274,176 1.4585 -0.47%
2020-09-15 0 2.130 2.110 2.130 2.080 2.150 614,500 1,306,685 2.1264 1.472 1.458 1.472 1.438 1.486 889,084 1.4697 0.95%
2020-09-14 0 2.110 2.110 2.140 2.070 2.180 642,500 1,362,025 2.1199 1.458 1.458 1.479 1.431 1.507 929,596 1.4652 -2.76%
2020-09-11 0 2.170 2.120 2.170 2.080 2.180 1,354,000 2,919,003 2.1558 1.500 1.465 1.500 1.438 1.507 1,959,023 1.4900 -1.36%
2020-09-10 0 2.200 2.150 2.200 2.150 2.270 192,500 416,245 2.1623 1.521 1.486 1.521 1.486 1.569 278,517 1.4945 1.85%
2020-09-09 0 2.160 2.160 2.200 2.100 2.200 647,500 1,397,560 2.1584 1.493 1.493 1.521 1.451 1.521 936,830 1.4918 -1.82%
2020-09-08 0 2.200 2.170 2.200 2.150 2.200 159,000 344,180 2.1647 1.521 1.500 1.521 1.486 1.521 230,048 1.4961 -0.90%
2020-09-07 0 2.220 2.190 2.220 2.140 2.220 1,553,500 3,413,855 2.1975 1.534 1.514 1.534 1.479 1.534 2,247,668 1.5188 1.37%
2020-09-04 0 2.190 2.160 2.190 2.100 2.190 540,000 1,167,345 2.1618 1.514 1.493 1.514 1.451 1.514 781,294 1.4941 -1.35%
2020-09-03 0 2.220 2.200 2.220 2.130 2.220 460,500 1,015,105 2.2044 1.534 1.521 1.534 1.472 1.534 666,270 1.5236 0.00%
2020-09-02 0 2.220 2.190 2.220 2.150 2.230 486,000 1,059,535 2.1801 1.534 1.514 1.534 1.486 1.541 703,165 1.5068 0.45%
2020-09-01 0 2.240 2.230 2.240 2.110 2.260 1,429,000 3,137,270 2.1954 1.527 1.521 1.527 1.439 1.541 2,095,602 1.4971 7.18%
2020-08-31 0 2.090 2.090 2.100 2.070 2.110 735,500 1,536,987 2.0897 1.425 1.425 1.432 1.412 1.439 1,078,597 1.4250 0.00%
2020-08-28 0 2.090 2.070 2.100 2.050 2.110 646,000 1,345,950 2.0835 1.425 1.412 1.432 1.398 1.439 947,347 1.4208 0.97%
2020-08-27 0 2.070 2.040 2.070 2.000 2.070 456,500 930,815 2.0390 1.412 1.391 1.412 1.364 1.412 669,449 1.3904 -0.96%
2020-08-26 0 2.090 2.080 2.090 2.040 2.140 657,000 1,368,030 2.0822 1.425 1.418 1.425 1.391 1.459 963,478 1.4199 0.00%
2020-08-25 0 2.090 2.040 2.090 1.950 2.090 1,574,500 3,181,550 2.0207 1.425 1.391 1.425 1.330 1.425 2,308,975 1.3779 -0.48%
2020-08-24 0 2.100 2.090 2.100 1.840 2.160 6,342,500 12,830,665 2.0230 1.432 1.425 1.432 1.255 1.473 9,301,160 1.3795 16.67%
2020-08-21 0 1.800 1.800 1.810 1.650 1.820 2,228,000 3,881,495 1.7421 1.227 1.227 1.234 1.125 1.241 3,267,321 1.1880 8.43%
2020-08-20 0 1.660 1.660 1.670 1.640 1.670 1,016,000 1,682,157 1.6557 1.132 1.132 1.139 1.118 1.139 1,489,945 1.1290 0.61%
2020-08-19 0 1.650 1.630 1.650 1.620 1.650 146,000 238,275 1.6320 1.125 1.112 1.125 1.105 1.125 214,106 1.1129 0.61%
2020-08-18 0 1.640 1.620 1.630 1.620 1.650 1,408,500 2,296,655 1.6306 1.118 1.105 1.112 1.105 1.125 2,065,539 1.1119 0.00%
2020-08-17 0 1.640 1.630 1.640 1.630 1.660 1,579,500 2,586,905 1.6378 1.118 1.112 1.118 1.112 1.132 2,316,308 1.1168 0.00%
2020-08-14 0 1.640 1.640 1.660 1.640 1.670 838,500 1,377,755 1.6431 1.118 1.118 1.132 1.118 1.139 1,229,645 1.1204 0.00%
2020-08-13 0 1.640 1.640 1.660 1.640 1.660 233,000 382,470 1.6415 1.118 1.118 1.132 1.118 1.132 341,690 1.1193 0.61%
2020-08-12 0 1.630 1.630 1.670 1.620 1.640 442,000 723,260 1.6363 1.112 1.112 1.139 1.105 1.118 648,185 1.1158 -0.61%
2020-08-11 0 1.640 1.640 1.670 1.640 1.680 589,500 978,040 1.6591 1.118 1.118 1.139 1.118 1.146 864,491 1.1313 -1.20%
2020-08-10 0 1.660 1.660 1.670 1.650 1.690 96,000 159,645 1.6630 1.132 1.132 1.139 1.125 1.152 140,782 1.1340 1.84%
2020-08-07 0 1.630 1.630 1.690 1.620 1.690 1,569,500 2,579,430 1.6435 1.112 1.112 1.152 1.105 1.152 2,301,643 1.1207 -3.55%
2020-08-06 0 1.690 1.670 1.690 1.650 1.690 202,500 336,610 1.6623 1.152 1.139 1.152 1.125 1.152 296,963 1.1335 0.00%
2020-08-05 0 1.690 1.660 1.690 1.660 1.690 354,000 590,515 1.6681 1.152 1.132 1.152 1.132 1.152 519,134 1.1375 1.81%
2020-08-04 0 1.660 1.660 1.690 1.630 1.680 301,000 499,340 1.6589 1.132 1.132 1.152 1.112 1.146 441,411 1.1312 -1.78%
2020-08-03 0 1.690 1.670 1.690 1.660 1.690 286,500 480,000 1.6754 1.152 1.139 1.152 1.132 1.152 420,147 1.1425 0.60%
2020-07-31 0 1.680 1.670 1.680 1.660 1.680 133,009 221,435 1.6648 1.146 1.139 1.146 1.132 1.146 195,055 1.1352 0.00%
2020-07-30 0 1.680 1.660 1.680 1.660 1.680 201,500 334,955 1.6623 1.146 1.132 1.146 1.132 1.146 295,496 1.1335 1.20%
2020-07-29 0 1.660 1.660 1.690 1.660 1.680 383,000 639,365 1.6694 1.132 1.132 1.152 1.132 1.146 561,662 1.1383 0.00%
2020-07-28 0 1.660 1.660 1.690 1.660 1.690 469,000 785,935 1.6758 1.132 1.132 1.152 1.132 1.152 687,780 1.1427 0.00%
2020-07-27 0 1.660 1.660 1.680 1.660 1.670 295,500 493,045 1.6685 1.132 1.132 1.146 1.132 1.139 433,345 1.1378 0.00%
2020-07-24 0 1.660 1.660 1.670 1.660 1.690 433,000 722,205 1.6679 1.132 1.132 1.139 1.132 1.152 634,987 1.1374 -0.60%
2020-07-23 0 1.670 1.670 1.680 1.660 1.670 183,500 305,570 1.6652 1.139 1.139 1.146 1.132 1.139 269,099 1.1355 0.00%
2020-07-22 0 1.670 1.660 1.710 1.670 1.690 723,000 1,215,185 1.6808 1.139 1.132 1.166 1.139 1.152 1,060,266 1.1461 -1.76%
2020-07-21 0 1.700 1.700 1.720 1.680 1.710 409,500 696,870 1.7018 1.159 1.159 1.173 1.146 1.166 600,524 1.1604 0.59%
2020-07-20 0 1.690 1.690 1.720 1.680 1.720 495,000 840,612 1.6982 1.152 1.152 1.173 1.146 1.173 725,908 1.1580 -1.17%
2020-07-17 0 1.710 1.680 1.710 1.660 1.710 366,000 615,915 1.6828 1.166 1.146 1.166 1.132 1.166 536,732 1.1475 2.40%
2020-07-16 0 1.670 1.670 1.690 1.650 1.700 669,000 1,116,495 1.6689 1.139 1.139 1.152 1.125 1.159 981,076 1.1380 -1.18%
2020-07-15 0 1.690 1.690 1.700 1.670 1.790 720,000 1,229,355 1.7074 1.152 1.152 1.159 1.139 1.221 1,055,867 1.1643 -1.74%
2020-07-14 0 1.720 1.710 1.720 1.710 1.730 453,500 777,690 1.7149 1.173 1.166 1.173 1.166 1.180 665,049 1.1694 -0.58%
2020-07-13 0 1.730 1.700 1.730 1.690 1.730 413,000 707,185 1.7123 1.180 1.159 1.180 1.152 1.180 605,657 1.1676 2.37%
2020-07-10 0 1.690 1.680 1.690 1.660 1.690 6,656,500 11,184,350 1.6802 1.152 1.146 1.152 1.132 1.152 9,761,635 1.1457 0.60%
2020-07-09 0 1.680 1.680 1.700 1.660 1.740 263,500 445,487 1.6907 1.146 1.146 1.159 1.132 1.187 386,418 1.1529 -1.18%
2020-07-08 0 1.700 1.670 1.700 1.620 1.760 662,500 1,114,500 1.6823 1.159 1.139 1.159 1.105 1.200 971,544 1.1471 0.59%
2020-07-07 0 1.690 1.660 1.690 1.640 1.760 930,000 1,574,465 1.6930 1.152 1.132 1.152 1.118 1.200 1,363,828 1.1544 -1.17%
2020-07-06 0 1.710 1.700 1.730 1.680 1.750 613,500 1,051,185 1.7134 1.166 1.159 1.180 1.146 1.193 899,686 1.1684 3.01%
2020-07-03 0 1.660 1.660 1.700 1.640 1.710 549,500 918,600 1.6717 1.132 1.132 1.159 1.118 1.166 805,832 1.1399 -0.60%
2020-07-02 0 1.670 1.670 1.700 1.630 1.680 499,338 826,339 1.6549 1.139 1.139 1.159 1.112 1.146 732,270 1.1285 -1.18%
2020-06-30 0 1.690 1.690 1.710 1.620 1.690 3,157,500 5,240,095 1.6596 1.152 1.152 1.166 1.105 1.152 4,630,416 1.1317 1.81%
2020-06-29 0 1.660 1.660 1.740 1.630 1.700 509,000 851,825 1.6735 1.132 1.132 1.187 1.112 1.159 746,439 1.1412 -1.78%
2020-06-26 0 1.690 1.690 1.730 1.680 1.730 4,176,000 7,183,440 1.7202 1.152 1.152 1.180 1.146 1.180 6,124,027 1.1730 -0.59%
2020-06-24 0 1.700 1.700 1.770 1.680 1.770 5,653,500 9,727,120 1.7205 1.159 1.159 1.207 1.146 1.207 8,290,754 1.1732 0.00%
2020-06-23 0 1.700 1.680 1.700 1.680 1.740 1,042,000 1,765,447 1.6943 1.159 1.146 1.159 1.146 1.187 1,528,074 1.1553 -0.58%
2020-06-22 0 1.710 1.690 1.710 1.680 1.720 608,000 1,032,925 1.6989 1.166 1.152 1.166 1.146 1.173 891,621 1.1585 -1.16%
2020-06-19 0 1.730 1.700 1.730 1.700 1.790 2,223,000 3,814,167 1.7158 1.180 1.159 1.180 1.159 1.221 3,259,989 1.1700 -0.57%
2020-06-18 0 1.740 1.750 1.760 1.730 1.810 1,283,000 2,239,022 1.7451 1.187 1.193 1.200 1.180 1.234 1,881,496 1.1900 -0.57%
2020-06-17 0 1.750 1.750 1.770 1.690 1.840 446,000 782,795 1.7551 1.193 1.193 1.207 1.152 1.255 654,051 1.1968 -0.85%
2020-06-16 0 1.850 1.850 1.890 1.850 1.940 1,339,500 2,527,925 1.8872 1.204 1.204 1.230 1.204 1.262 2,058,953 1.2278 -4.15%
2020-06-15 0 1.930 1.910 1.930 1.840 1.940 422,000 790,100 1.8723 1.256 1.243 1.256 1.197 1.262 648,658 1.2181 2.12%
2020-06-12 0 1.890 1.890 1.900 1.840 1.940 696,000 1,308,115 1.8795 1.230 1.230 1.236 1.197 1.262 1,069,825 1.2227 0.53%
2020-06-11 0 1.880 1.860 1.880 1.850 1.910 4,991,500 9,368,535 1.8769 1.223 1.210 1.223 1.204 1.243 7,672,462 1.2211 -2.08%
2020-06-10 0 1.920 1.920 1.930 1.850 1.930 1,483,500 2,799,790 1.8873 1.249 1.249 1.256 1.204 1.256 2,280,296 1.2278 2.13%
2020-06-09 0 1.880 1.860 1.880 1.750 1.920 6,759,500 12,493,750 1.8483 1.223 1.210 1.223 1.139 1.249 10,390,064 1.2025 8.67%
2020-06-08 0 1.730 1.730 1.760 1.710 1.780 4,702,500 8,181,372 1.7398 1.125 1.125 1.145 1.112 1.158 7,228,238 1.1319 1.76%
2020-06-05 0 1.700 1.700 1.710 1.690 1.760 1,851,000 3,175,140 1.7154 1.106 1.106 1.112 1.099 1.145 2,845,182 1.1160 0.00%
2020-06-04 0 1.700 1.700 1.730 1.690 1.750 943,000 1,607,412 1.7046 1.106 1.106 1.125 1.099 1.139 1,449,490 1.1089 -1.16%
2020-06-03 0 1.720 1.710 1.720 1.680 1.750 1,114,000 1,914,365 1.7185 1.119 1.112 1.119 1.093 1.139 1,712,335 1.1180 1.18%
2020-06-02 0 1.700 1.700 1.730 1.700 1.770 2,239,500 3,856,980 1.7223 1.106 1.106 1.125 1.106 1.152 3,442,348 1.1205 -1.16%
2020-06-01 0 1.720 1.710 1.720 1.680 1.770 2,678,000 4,602,336 1.7186 1.119 1.112 1.119 1.093 1.152 4,116,368 1.1181 0.00%
2020-05-29 0 1.720 1.710 1.720 1.680 1.760 4,200,500 7,217,250 1.7182 1.119 1.112 1.119 1.093 1.145 6,456,611 1.1178 2.99%
2020-05-28 0 1.670 1.640 1.670 1.630 1.730 402,500 674,800 1.6765 1.086 1.067 1.086 1.060 1.125 618,685 1.0907 -2.34%
2020-05-27 0 1.710 1.690 1.710 1.680 1.740 2,197,168 3,765,233 1.7137 1.112 1.099 1.112 1.093 1.132 3,377,279 1.1149 1.18%
2020-05-26 0 1.690 1.660 1.690 1.660 1.750 833,000 1,423,240 1.7086 1.099 1.080 1.099 1.080 1.139 1,280,409 1.1116 0.00%
2020-05-25 0 1.690 1.670 1.690 1.650 1.730 676,500 1,148,780 1.6981 1.099 1.086 1.099 1.073 1.125 1,039,852 1.1048 -2.31%
2020-05-22 0 1.730 1.700 1.730 1.700 1.770 2,061,000 3,558,285 1.7265 1.125 1.106 1.125 1.106 1.152 3,167,974 1.1232 -4.42%
2020-05-21 0 1.810 1.800 1.810 1.790 1.880 2,159,000 3,933,395 1.8219 1.178 1.171 1.178 1.165 1.223 3,318,611 1.1853 -3.72%
2020-05-20 0 1.880 1.860 1.880 1.850 1.950 964,500 1,816,775 1.8836 1.223 1.210 1.223 1.204 1.269 1,482,538 1.2254 -1.57%
2020-05-19 0 1.910 1.900 1.910 1.880 1.960 1,600,000 3,089,580 1.9310 1.243 1.236 1.243 1.223 1.275 2,459,369 1.2562 -2.05%
2020-05-18 0 1.950 1.940 1.950 1.930 2.000 129,500 253,365 1.9565 1.269 1.262 1.269 1.256 1.301 199,055 1.2728 -2.50%
2020-05-15 0 2.000 1.960 2.000 1.960 2.050 1,234,500 2,457,120 1.9904 1.301 1.275 1.301 1.275 1.334 1,897,557 1.2949 0.00%
2020-05-14 0 2.000 1.990 2.000 1.930 2.010 965,500 1,903,630 1.9717 1.301 1.295 1.301 1.256 1.308 1,484,075 1.2827 0.00%
2020-05-13 0 2.000 1.980 2.000 1.970 2.040 1,326,500 2,654,000 2.0008 1.301 1.288 1.301 1.282 1.327 2,038,970 1.3016 -0.99%
2020-05-12 0 2.020 2.000 2.020 1.990 2.030 675,500 1,355,195 2.0062 1.314 1.301 1.314 1.295 1.321 1,038,315 1.3052 0.50%
2020-05-11 0 2.010 2.010 2.020 2.000 2.170 2,111,000 4,297,655 2.0358 1.308 1.308 1.314 1.301 1.412 3,244,829 1.3245 -4.74%
2020-05-08 0 2.110 2.110 2.120 2.080 2.380 7,516,500 16,996,365 2.2612 1.373 1.373 1.379 1.353 1.548 11,553,653 1.4711 -6.22%
2020-05-07 0 2.250 2.250 2.280 2.060 2.320 8,600,239 19,337,435 2.2485 1.464 1.464 1.483 1.340 1.509 13,219,474 1.4628 12.50%
2020-05-06 0 2.000 2.000 2.040 2.000 2.050 528,000 1,061,215 2.0099 1.301 1.301 1.327 1.301 1.334 811,592 1.3076 0.00%
2020-05-05 0 2.000 2.000 2.010 1.990 2.040 409,000 821,860 2.0094 1.301 1.301 1.308 1.295 1.327 628,676 1.3073 0.00%
2020-05-04 0 2.000 1.990 2.000 1.990 2.130 391,500 793,205 2.0261 1.301 1.295 1.301 1.295 1.386 601,777 1.3181 -6.54%
2020-04-29 0 2.140 2.130 2.140 2.080 2.220 764,500 1,653,895 2.1634 1.392 1.386 1.392 1.353 1.444 1,175,117 1.4074 1.42%
2020-04-28 0 2.110 2.110 2.140 2.110 2.260 5,584,000 11,943,422 2.1389 1.373 1.373 1.392 1.373 1.470 8,583,197 1.3915 -3.21%
2020-04-27 0 2.180 2.140 2.180 2.080 2.220 2,042,500 4,375,630 2.1423 1.418 1.392 1.418 1.353 1.444 3,139,538 1.3937 4.81%
2020-04-24 0 2.080 2.050 2.080 2.040 2.130 1,789,500 3,715,420 2.0762 1.353 1.334 1.353 1.327 1.386 2,750,650 1.3507 -1.42%
2020-04-23 0 2.110 2.070 2.110 2.030 2.130 1,597,561 3,363,046 2.1051 1.373 1.347 1.373 1.321 1.386 2,455,620 1.3695 0.96%
2020-04-22 0 2.090 2.060 2.090 2.000 2.090 790,000 1,624,390 2.0562 1.360 1.340 1.360 1.301 1.360 1,214,313 1.3377 0.48%
2020-04-21 0 2.080 2.070 2.080 2.060 2.180 524,500 1,097,615 2.0927 1.353 1.347 1.353 1.340 1.418 806,212 1.3614 -6.73%
2020-04-20 0 2.230 2.200 2.230 2.200 2.270 1,820,000 4,049,802 2.2252 1.451 1.431 1.451 1.431 1.477 2,797,532 1.4476 0.45%
2020-04-17 0 2.220 2.160 2.220 2.120 2.220 3,561,000 7,815,997 2.1949 1.444 1.405 1.444 1.379 1.444 5,473,632 1.4279 3.74%
2020-04-16 0 2.140 2.090 2.140 2.100 2.210 1,230,696 2,617,292 2.1267 1.392 1.360 1.392 1.366 1.438 1,891,709 1.3836 1.90%
2020-04-15 0 2.100 2.080 2.100 2.080 2.150 2,312,182 4,838,695 2.0927 1.366 1.353 1.366 1.353 1.399 3,554,067 1.3615 -1.41%
2020-04-14 0 2.130 2.090 2.130 2.090 2.240 1,911,000 4,054,920 2.1219 1.386 1.360 1.386 1.360 1.457 2,937,408 1.3804 -1.84%
2020-04-09 0 2.170 2.160 2.170 2.150 2.260 3,699,000 8,108,551 2.1921 1.412 1.405 1.412 1.399 1.470 5,685,753 1.4261 -3.12%
2020-04-08 0 2.240 2.180 2.240 2.180 2.400 1,141,184 2,545,214 2.2303 1.457 1.418 1.457 1.418 1.561 1,754,120 1.4510 0.45%
2020-04-07 0 2.230 2.220 2.230 2.180 2.270 1,467,500 3,259,525 2.2211 1.451 1.444 1.451 1.418 1.477 2,255,702 1.4450 2.29%
2020-04-06 0 2.180 2.150 2.180 2.110 2.290 590,952 1,287,428 2.1786 1.418 1.399 1.418 1.373 1.490 908,356 1.4173 -4.39%
2020-04-03 0 2.280 2.280 2.300 2.260 2.390 672,500 1,558,107 2.3169 1.483 1.483 1.496 1.470 1.555 1,033,703 1.5073 0.88%
2020-04-02 0 2.260 2.210 2.260 2.240 2.290 230,500 523,070 2.2693 1.470 1.438 1.470 1.457 1.490 354,303 1.4763 -0.88%
2020-04-01 0 2.280 2.230 2.280 2.250 2.380 3,375,000 7,816,255 2.3159 1.483 1.451 1.483 1.464 1.548 5,187,731 1.5067 -4.60%
2020-03-31 0 2.390 2.300 2.390 2.280 2.390 4,155,000 9,838,750 2.3679 1.555 1.496 1.555 1.483 1.555 6,386,673 1.5405 1.70%
2020-03-30 0 2.350 2.350 2.380 2.250 2.580 6,423,500 15,091,005 2.3493 1.529 1.529 1.548 1.464 1.678 9,873,597 1.5284 -5.24%
2020-03-27 0 2.480 2.460 2.480 2.410 2.570 14,856,000 37,050,577 2.4940 1.613 1.600 1.613 1.568 1.672 22,835,238 1.6225 5.53%
2020-03-26 0 2.350 2.330 2.350 2.300 2.350 5,437,000 12,626,705 2.3224 1.529 1.516 1.529 1.496 1.529 8,357,242 1.5109 -1.26%
2020-03-25 0 2.380 2.360 2.380 2.040 2.380 4,678,500 10,065,555 2.1514 1.548 1.535 1.548 1.327 1.548 7,191,348 1.3997 16.67%
2020-03-24 0 2.040 2.000 2.040 1.940 2.040 10,672,000 21,438,690 2.0089 1.327 1.301 1.327 1.262 1.327 16,403,989 1.3069 9.09%
2020-03-23 0 1.870 1.870 1.910 1.860 2.060 791,398 1,516,000 1.9156 1.217 1.217 1.243 1.210 1.340 1,216,462 1.2462 -7.43%
2020-03-20 0 2.020 2.020 2.030 1.770 2.020 1,910,000 3,533,555 1.8500 1.314 1.314 1.321 1.152 1.314 2,935,871 1.2036 13.48%
2020-03-19 0 1.780 1.760 1.780 1.700 1.850 239,831 416,970 1.7386 1.158 1.145 1.158 1.106 1.204 368,646 1.1311 1.71%
2020-03-18 0 1.750 1.750 1.790 1.750 1.980 293,997 537,499 1.8282 1.139 1.139 1.165 1.139 1.288 451,904 1.1894 -6.91%
2020-03-17 0 1.880 1.880 1.900 1.820 1.940 468,000 878,515 1.8772 1.223 1.223 1.236 1.184 1.262 719,365 1.2212 0.00%
2020-03-16 0 1.880 1.880 1.930 1.880 2.110 773,768 1,502,085 1.9413 1.223 1.223 1.256 1.223 1.373 1,189,363 1.2629 -6.93%
2020-03-13 0 2.020 2.000 2.010 1.920 2.050 822,000 1,630,685 1.9838 1.314 1.301 1.308 1.249 1.334 1,263,501 1.2906 -2.88%
2020-03-12 0 2.080 2.080 2.110 2.000 2.200 756,500 1,578,355 2.0864 1.353 1.353 1.373 1.301 1.431 1,162,820 1.3574 -7.14%
2020-03-11 0 2.240 2.230 2.310 2.200 2.390 488,000 1,107,975 2.2704 1.457 1.451 1.503 1.431 1.555 750,107 1.4771 1.82%
2020-03-10 0 2.200 2.200 2.250 2.080 2.330 1,510,630 3,303,731 2.1870 1.431 1.431 1.464 1.353 1.516 2,321,998 1.4228 -5.58%
2020-03-09 0 2.330 2.330 2.360 2.310 2.390 194,500 458,570 2.3577 1.516 1.516 1.535 1.503 1.555 298,967 1.5338 -2.92%
2020-03-06 0 2.400 2.390 2.400 2.350 2.460 6,749,000 15,874,485 2.3521 1.561 1.555 1.561 1.529 1.600 10,373,924 1.5302 1.27%
2020-03-05 0 2.370 2.370 2.400 2.360 2.450 185,500 445,115 2.3995 1.542 1.542 1.561 1.535 1.594 285,133 1.5611 -2.47%
2020-03-04 0 2.430 2.400 2.430 2.400 2.500 956,500 2,328,974 2.4349 1.581 1.561 1.581 1.561 1.626 1,470,241 1.5841 0.00%
2020-03-03 0 2.430 2.430 2.440 2.370 2.470 866,000 2,108,755 2.4351 1.581 1.581 1.587 1.542 1.607 1,331,133 1.5842 3.85%
2020-03-02 0 2.340 2.330 2.340 2.280 2.460 2,806,831 6,594,982 2.3496 1.522 1.516 1.522 1.483 1.600 4,314,395 1.5286 -2.50%
2020-02-28 0 2.400 2.390 2.400 2.400 2.510 298,500 726,085 2.4324 1.561 1.555 1.561 1.561 1.633 458,826 1.5825 -4.76%
2020-02-27 0 2.520 2.480 2.520 2.440 2.550 506,000 1,268,425 2.5068 1.639 1.613 1.639 1.587 1.659 777,775 1.6308 3.70%
2020-02-26 0 2.430 2.390 2.430 2.390 2.440 475,000 1,142,825 2.4059 1.581 1.555 1.581 1.555 1.587 730,125 1.5652 -0.41%
2020-02-25 0 2.440 2.440 2.470 2.400 2.560 2,860,000 7,193,465 2.5152 1.587 1.587 1.607 1.561 1.665 4,396,121 1.6363 -3.94%
2020-02-24 0 2.540 2.530 2.540 2.530 2.760 1,395,000 3,631,150 2.6030 1.652 1.646 1.652 1.646 1.796 2,144,262 1.6934 -6.62%
2020-02-21 0 2.720 2.690 2.720 2.690 2.760 396,500 1,077,932 2.7186 1.770 1.750 1.770 1.750 1.796 609,462 1.7687 -0.73%
2020-02-20 0 2.740 2.740 2.750 2.720 2.780 329,000 903,452 2.7461 1.783 1.783 1.789 1.770 1.809 505,708 1.7865 -1.08%
2020-02-19 0 2.770 2.740 2.770 2.740 2.820 156,500 433,074 2.7672 1.802 1.783 1.802 1.783 1.835 240,557 1.8003 -1.07%
2020-02-18 0 2.800 2.780 2.800 2.760 2.800 72,000 200,590 2.7860 1.822 1.809 1.822 1.796 1.822 110,672 1.8125 -0.36%
2020-02-17 0 2.810 2.760 2.810 2.750 2.890 621,500 1,736,475 2.7940 1.828 1.796 1.828 1.789 1.880 955,311 1.8177 1.81%
2020-02-14 0 2.760 2.760 2.780 2.760 2.820 328,500 917,420 2.7928 1.796 1.796 1.809 1.796 1.835 504,939 1.8169 -1.78%
2020-02-13 0 2.810 2.810 2.840 2.810 2.860 241,000 684,270 2.8393 1.828 1.828 1.848 1.828 1.861 370,442 1.8472 -1.40%
2020-02-12 0 2.850 2.840 2.850 2.830 2.920 311,348 890,056 2.8587 1.854 1.848 1.854 1.841 1.900 478,575 1.8598 -0.70%
2020-02-11 0 2.870 2.870 2.900 2.850 2.990 543,500 1,583,655 2.9138 1.867 1.867 1.887 1.854 1.945 835,417 1.8956 -3.04%
2020-02-10 0 2.960 2.860 2.950 2.910 3.000 88,500 261,425 2.9540 1.926 1.861 1.919 1.893 1.952 136,034 1.9218 2.42%
2020-02-07 0 2.890 2.850 2.890 2.840 2.890 229,500 659,485 2.8736 1.880 1.854 1.880 1.848 1.880 352,766 1.8695 1.05%
2020-02-06 0 2.860 2.860 2.900 2.850 2.930 97,500 280,015 2.8719 1.861 1.861 1.887 1.854 1.906 149,868 1.8684 1.06%
2020-02-05 0 2.830 2.830 2.900 2.830 2.940 265,000 763,625 2.8816 1.841 1.841 1.887 1.841 1.913 407,333 1.8747 -2.41%
2020-02-04 0 2.900 2.840 2.900 2.710 2.920 607,646 1,728,135 2.8440 1.887 1.848 1.887 1.763 1.900 934,016 1.8502 5.84%
2020-02-03 0 2.740 2.730 2.740 2.670 2.780 1,690,966 4,569,363 2.7022 1.783 1.776 1.783 1.737 1.809 2,599,193 1.7580 0.74%
2020-01-31 0 2.720 2.720 2.730 2.680 2.800 1,224,502 3,315,637 2.7077 1.770 1.770 1.776 1.744 1.822 1,882,189 1.7616 -4.56%
2020-01-30 0 2.850 2.830 2.850 2.830 3.100 1,516,000 4,500,530 2.9687 1.854 1.841 1.854 1.841 2.017 2,330,252 1.9313 -5.94%
2020-01-29 0 3.030 3.000 3.030 3.000 3.050 136,653 412,209 3.0165 1.971 1.952 1.971 1.952 1.984 210,050 1.9624 -3.19%
2020-01-24 0 3.130 3.120 3.130 3.060 3.130 129,500 401,720 3.1021 2.036 2.030 2.036 1.991 2.036 199,055 2.0181 0.00%
2020-01-23 0 3.130 3.100 3.140 3.100 3.200 39,500 124,095 3.1416 2.036 2.017 2.043 2.017 2.082 60,716 2.0439 -1.88%
2020-01-22 0 3.190 3.160 3.190 3.130 3.190 45,665 144,064 3.1548 2.075 2.056 2.075 2.036 2.075 70,192 2.0524 -0.31%
2020-01-21 0 3.200 3.150 3.200 3.150 3.240 67,500 214,985 3.1850 2.082 2.049 2.082 2.049 2.108 103,755 2.0721 -1.54%
2020-01-20 0 3.250 3.250 3.280 3.150 3.280 1,870,500 5,908,525 3.1588 2.114 2.114 2.134 2.049 2.134 2,875,156 2.0550 2.52%
2020-01-17 0 3.170 3.130 3.170 3.140 3.300 4,101,000 12,935,395 3.1542 2.062 2.036 2.062 2.043 2.147 6,303,669 2.0520 0.63%
2020-01-16 0 3.150 3.130 3.150 3.150 3.220 93,000 296,125 3.1841 2.049 2.036 2.049 2.049 2.095 142,951 2.0715 -1.25%
2020-01-15 0 3.190 3.170 3.190 3.140 3.250 2,797,000 8,819,480 3.1532 2.075 2.062 2.075 2.043 2.114 4,299,284 2.0514 -0.31%
2020-01-14 0 3.200 3.190 3.200 3.200 3.270 48,500 156,825 3.2335 2.082 2.075 2.082 2.082 2.127 74,550 2.1036 -1.84%
2020-01-13 0 3.260 3.230 3.260 3.210 3.260 18,000 58,600 3.2556 2.121 2.101 2.121 2.088 2.121 27,668 2.1180 0.00%
2020-01-10 0 3.260 3.230 3.260 3.180 3.260 274,000 883,945 3.2261 2.121 2.101 2.121 2.069 2.121 421,167 2.0988 0.00%
2020-01-09 0 3.260 3.210 3.260 3.260 3.300 79,000 258,485 3.2720 2.121 2.088 2.121 2.121 2.147 121,431 2.1287 -1.21%
2020-01-08 0 3.300 3.190 3.300 3.170 3.300 43,500 139,890 3.2159 2.147 2.075 2.147 2.062 2.147 66,864 2.0922 1.54%
2020-01-07 0 3.250 3.200 3.250 3.200 3.350 77,000 247,570 3.2152 2.114 2.082 2.114 2.082 2.179 118,357 2.0917 0.93%
2020-01-06 0 3.220 3.220 3.280 3.220 3.310 19,000 62,095 3.2682 2.095 2.095 2.134 2.095 2.153 29,205 2.1262 -2.42%
2020-01-03 0 3.300 3.260 3.300 3.250 3.350 230,500 758,930 3.2925 2.147 2.121 2.147 2.114 2.179 354,303 2.1420 1.23%
2020-01-02 0 3.260 3.260 3.300 3.250 3.350 67,000 219,555 3.2769 2.121 2.121 2.147 2.114 2.179 102,986 2.1319 1.56%
2019-12-31 0 3.210 3.210 3.250 3.210 3.340 37,000 120,315 3.2518 2.088 2.088 2.114 2.088 2.173 56,873 2.1155 -0.93%
2019-12-30 0 3.240 3.190 3.240 3.190 3.330 352,000 1,139,170 3.2363 2.108 2.075 2.108 2.075 2.166 541,061 2.1054 -0.61%
2019-12-27 0 3.260 3.260 3.300 3.240 3.400 113,440 372,200 3.2810 2.121 2.121 2.147 2.108 2.212 174,369 2.1346 -1.21%
2019-12-24 0 3.300 3.270 3.300 3.270 3.370 32,000 105,255 3.2892 2.147 2.127 2.147 2.127 2.192 49,187 2.1399 1.54%
2019-12-23 0 3.250 3.240 3.250 3.250 3.380 184,663 606,052 3.2819 2.114 2.108 2.114 2.114 2.199 283,846 2.1351 -2.69%
2019-12-20 0 3.340 3.340 3.360 3.310 3.500 324,490 1,096,406 3.3789 2.173 2.173 2.186 2.153 2.277 498,775 2.1982 -1.47%
2019-12-19 0 3.390 3.330 3.390 3.260 3.450 1,074,000 3,566,920 3.3212 2.205 2.166 2.205 2.121 2.244 1,650,851 2.1607 -1.45%
2019-12-18 0 3.440 3.410 3.440 3.340 3.450 176,410 600,211 3.4024 2.238 2.218 2.238 2.173 2.244 271,161 2.2135 0.58%
2019-12-17 0 3.420 3.420 3.430 3.210 3.470 1,265,500 4,227,835 3.3408 2.225 2.225 2.231 2.088 2.257 1,945,207 2.1735 5.56%
2019-12-16 0 3.240 3.220 3.240 3.210 3.240 2,071,000 6,671,080 3.2212 2.108 2.095 2.108 2.088 2.108 3,183,345 2.0956 0.93%
2019-12-13 0 3.210 3.170 3.210 3.170 3.230 220,500 704,810 3.1964 2.088 2.062 2.088 2.062 2.101 338,932 2.0795 1.26%
2019-12-12 0 3.170 3.130 3.170 3.080 3.170 1,008,000 3,146,082 3.1211 2.062 2.036 2.062 2.004 2.062 1,549,402 2.0305 1.28%
2019-12-11 0 3.130 3.060 3.130 3.050 3.130 126,000 387,790 3.0777 2.036 1.991 2.036 1.984 2.036 193,675 2.0023 0.97%
2019-12-10 0 3.100 3.050 3.140 3.030 3.150 903,000 2,764,290 3.0612 2.017 1.984 2.043 1.971 2.049 1,388,006 1.9916 -1.90%
2019-12-09 0 3.160 3.120 3.160 3.120 3.190 107,000 336,690 3.1466 2.056 2.030 2.056 2.030 2.075 164,470 2.0471 0.32%
2019-12-06 0 3.150 3.110 3.150 3.130 3.180 1,204,500 3,793,640 3.1496 2.049 2.023 2.049 2.036 2.069 1,851,443 2.0490 1.29%
2019-12-05 0 3.110 3.110 3.140 3.100 3.170 66,000 205,910 3.1198 2.023 2.023 2.043 2.017 2.062 101,449 2.0297 0.65%
2019-12-04 0 3.090 3.080 3.090 3.020 3.130 838,000 2,586,965 3.0871 2.010 2.004 2.010 1.965 2.036 1,288,094 2.0084 0.98%
2019-12-03 0 3.060 3.050 3.060 3.020 3.070 58,000 176,085 3.0359 1.991 1.984 1.991 1.965 1.997 89,152 1.9751 0.00%
2019-12-02 0 3.060 3.040 3.060 3.020 3.140 417,500 1,275,297 3.0546 1.991 1.978 1.991 1.965 2.043 641,742 1.9872 -1.92%
2019-11-29 0 3.120 3.120 3.150 3.120 3.190 134,000 420,760 3.1400 2.030 2.030 2.049 2.030 2.075 205,972 2.0428 -1.89%
2019-11-28 0 3.180 3.160 3.180 3.150 3.190 919,500 2,917,265 3.1727 2.069 2.056 2.069 2.049 2.075 1,413,368 2.0641 0.95%
2019-11-27 0 3.150 3.150 3.160 3.110 3.150 1,860,500 5,806,585 3.1210 2.049 2.049 2.056 2.023 2.049 2,859,785 2.0304 0.64%
2019-11-26 0 3.130 3.110 3.130 3.060 3.140 472,000 1,470,760 3.1160 2.036 2.023 2.036 1.991 2.043 725,514 2.0272 1.29%
2019-11-25 0 3.090 3.080 3.090 3.040 3.150 290,500 897,995 3.0912 2.010 2.004 2.010 1.978 2.049 446,529 2.0111 0.00%
2019-11-22 0 3.090 3.090 3.120 3.060 3.120 149,500 462,600 3.0943 2.010 2.010 2.030 1.991 2.030 229,797 2.0131 0.00%
2019-11-21 0 3.090 3.090 3.100 3.070 3.130 105,000 324,415 3.0897 2.010 2.010 2.017 1.997 2.036 161,396 2.0101 -1.28%
2019-11-20 0 3.130 3.100 3.130 3.100 3.130 33,000 102,950 3.1197 2.036 2.017 2.036 2.017 2.036 50,724 2.0296 0.32%
2019-11-19 0 3.120 3.100 3.120 3.070 3.120 353,500 1,095,945 3.1003 2.030 2.017 2.030 1.997 2.030 543,367 2.0170 1.30%
2019-11-18 0 3.080 3.060 3.080 3.040 3.100 35,500 109,175 3.0754 2.004 1.991 2.004 1.978 2.017 54,567 2.0007 0.65%
2019-11-15 0 3.060 3.060 3.070 3.040 3.100 405,922 1,242,136 3.0600 1.991 1.991 1.997 1.978 2.017 623,945 1.9908 -0.97%
2019-11-14 0 3.090 3.060 3.090 3.060 3.110 75,000 229,825 3.0643 2.010 1.991 2.010 1.991 2.023 115,283 1.9936 0.32%
2019-11-13 0 3.080 3.070 3.080 3.060 3.110 1,541,000 4,724,357 3.0658 2.004 1.997 2.004 1.991 2.023 2,368,679 1.9945 0.00%
2019-11-12 0 3.080 3.080 3.100 3.020 3.110 7,422,000 22,746,355 3.0647 2.004 2.004 2.017 1.965 2.023 11,408,396 1.9938 0.65%
2019-11-11 0 3.060 3.020 3.100 3.030 3.170 1,032,008 3,177,003 3.0785 1.991 1.965 2.017 1.971 2.062 1,586,305 2.0028 -0.65%
2019-11-08 0 3.080 3.080 3.090 3.080 3.170 764,000 2,377,575 3.1120 2.004 2.004 2.010 2.004 2.062 1,174,349 2.0246 -1.60%
2019-11-07 0 3.130 3.130 3.150 3.060 3.140 269,000 834,355 3.1017 2.036 2.036 2.049 1.991 2.043 413,481 2.0179 0.97%
2019-11-06 0 3.100 3.100 3.120 3.050 3.120 1,169,500 3,630,040 3.1039 2.017 2.017 2.030 1.984 2.030 1,797,645 2.0193 0.65%
2019-11-05 0 3.080 3.070 3.080 3.060 3.180 1,097,000 3,422,755 3.1201 2.004 1.997 2.004 1.991 2.069 1,686,205 2.0299 -1.91%
2019-11-04 0 3.140 3.120 3.140 3.060 3.150 5,823,000 17,872,352 3.0693 2.043 2.030 2.043 1.991 2.049 8,950,565 1.9968 4.32%
2019-11-01 0 3.010 3.010 3.050 3.010 3.080 389,500 1,189,755 3.0546 1.958 1.958 1.984 1.958 2.004 598,703 1.9872 -0.66%
2019-10-31 0 3.030 3.000 3.030 3.030 3.080 37,002 112,365 3.0367 1.971 1.952 1.971 1.971 2.004 56,876 1.9756 -0.66%
2019-10-30 0 3.050 3.040 3.050 3.000 3.060 199,000 604,785 3.0391 1.984 1.978 1.984 1.952 1.991 305,884 1.9772 1.67%
2019-10-29 0 3.000 2.990 3.000 3.000 3.080 219,000 661,130 3.0189 1.952 1.945 1.952 1.952 2.004 336,626 1.9640 -0.99%
2019-10-28 0 3.030 3.030 3.080 3.020 3.080 171,500 523,640 3.0533 1.971 1.971 2.004 1.965 2.004 263,614 1.9864 -0.66%
2019-10-25 0 3.050 3.050 3.090 3.040 3.090 229,000 705,090 3.0790 1.984 1.984 2.010 1.978 2.010 351,997 2.0031 -0.65%
2019-10-24 0 3.070 3.060 3.070 3.020 3.070 2,275,000 6,959,220 3.0590 1.997 1.991 1.997 1.965 1.997 3,496,915 1.9901 0.33%
2019-10-23 0 3.060 3.010 3.060 3.000 3.230 244,500 741,205 3.0315 1.991 1.958 1.991 1.952 2.101 375,822 1.9722 2.00%
2019-10-22 0 3.000 2.990 3.000 3.000 3.050 367,500 1,113,325 3.0295 1.952 1.945 1.952 1.952 1.984 564,886 1.9709 0.00%
2019-10-21 0 3.000 2.990 3.000 3.000 3.090 102,500 309,635 3.0208 1.952 1.945 1.952 1.952 2.010 157,553 1.9653 -0.33%
2019-10-18 0 3.010 3.000 3.010 3.010 3.150 932,500 2,835,090 3.0403 1.958 1.952 1.958 1.958 2.049 1,433,351 1.9779 -3.83%
2019-10-17 0 3.130 3.110 3.130 3.120 3.190 177,000 555,190 3.1367 2.036 2.023 2.036 2.030 2.075 272,068 2.0406 -0.63%
2019-10-16 0 3.150 3.120 3.150 3.120 3.190 71,000 223,610 3.1494 2.049 2.030 2.049 2.030 2.075 109,134 2.0489 0.32%
2019-10-15 0 3.140 3.130 3.140 3.120 3.190 49,000 154,260 3.1482 2.043 2.036 2.043 2.030 2.075 75,318 2.0481 -0.32%
2019-10-14 0 3.150 3.140 3.150 3.130 3.200 176,000 557,420 3.1672 2.049 2.043 2.049 2.036 2.082 270,531 2.0605 0.96%
2019-10-11 0 3.120 3.110 3.120 3.110 3.150 369,000 1,153,475 3.1259 2.030 2.023 2.030 2.023 2.049 567,192 2.0337 0.65%
2019-10-10 0 3.100 3.090 3.100 3.060 3.120 372,500 1,152,005 3.0926 2.017 2.010 2.017 1.991 2.030 572,572 2.0120 0.00%
2019-10-09 0 3.100 3.100 3.120 3.040 3.170 13,500 42,190 3.1252 2.017 2.017 2.030 1.978 2.062 20,751 2.0332 0.32%
2019-10-08 0 3.090 3.040 3.090 3.040 3.200 129,700 404,456 3.1184 2.010 1.978 2.010 1.978 2.082 199,363 2.0287 -0.32%
2019-10-04 0 3.100 3.090 3.100 3.100 3.180 77,500 243,170 3.1377 2.017 2.010 2.017 2.017 2.069 119,126 2.0413 -1.27%
2019-10-03 0 3.140 3.140 3.170 3.140 3.190 555,003 1,761,024 3.1730 2.043 2.043 2.062 2.043 2.075 853,098 2.0643 -1.26%
2019-10-02 0 3.180 3.150 3.180 3.170 3.190 215,000 683,785 3.1804 2.069 2.049 2.069 2.062 2.075 330,478 2.0691 -0.62%
2019-09-30 0 3.200 3.160 3.200 3.170 3.240 15,500 49,920 3.2206 2.082 2.056 2.082 2.062 2.108 23,825 2.0953 0.63%
2019-09-27 0 3.180 3.180 3.190 3.180 3.250 167,500 534,155 3.1890 2.069 2.069 2.075 2.069 2.114 257,465 2.0747 0.00%
2019-09-26 0 3.180 3.160 3.180 3.170 3.250 135,000 429,870 3.1842 2.069 2.056 2.069 2.062 2.114 207,509 2.0716 0.95%
2019-09-25 0 3.150 3.140 3.150 3.120 3.240 640,000 2,012,680 3.1448 2.049 2.043 2.049 2.030 2.108 983,747 2.0459 -3.37%
2019-09-24 0 3.260 3.250 3.260 3.240 3.270 572,000 1,863,695 3.2582 2.121 2.114 2.121 2.108 2.127 879,224 2.1197 0.31%
2019-09-23 0 3.250 3.220 3.250 3.240 3.260 266,500 866,000 3.2495 2.114 2.095 2.114 2.108 2.121 409,639 2.1141 -0.91%
2019-09-20 0 3.280 3.240 3.280 3.220 3.280 365,000 1,186,205 3.2499 2.134 2.108 2.134 2.095 2.134 561,043 2.1143 1.86%
2019-09-19 0 3.220 3.210 3.220 3.190 3.230 852,000 2,735,355 3.2105 2.095 2.088 2.095 2.075 2.101 1,309,614 2.0887 0.31%
2019-09-18 0 3.210 3.210 3.230 3.200 3.220 24,500 78,800 3.2163 2.088 2.088 2.101 2.082 2.095 37,659 2.0925 -0.31%
2019-09-17 0 3.220 3.210 3.220 3.190 3.230 152,500 488,945 3.2062 2.095 2.088 2.095 2.075 2.101 234,409 2.0859 -0.62%
2019-09-16 0 3.240 3.210 3.240 3.190 3.240 1,042,000 3,344,790 3.2100 2.108 2.088 2.108 2.075 2.108 1,601,664 2.0883 -0.31%
2019-09-13 0 3.250 3.240 3.250 3.200 3.250 2,896,000 9,300,250 3.2114 2.114 2.108 2.114 2.082 2.114 4,451,457 2.0893 1.56%
2019-09-12 0 3.200 3.190 3.200 3.170 3.210 1,285,500 4,099,423 3.1890 2.082 2.075 2.082 2.062 2.088 1,975,949 2.0747 0.00%
2019-09-11 0 3.200 3.180 3.200 3.120 3.200 2,853,257 9,033,164 3.1659 2.082 2.069 2.082 2.030 2.082 4,385,757 2.0597 1.59%
2019-09-10 0 3.150 3.130 3.150 3.110 3.180 467,000 1,470,219 3.1482 2.049 2.036 2.049 2.023 2.069 717,828 2.0481 0.00%
2019-09-09 0 3.150 3.130 3.150 3.100 3.190 622,500 1,954,010 3.1390 2.049 2.036 2.049 2.017 2.075 956,848 2.0421 -0.32%
2019-09-06 0 3.160 3.150 3.160 3.120 3.230 225,500 712,335 3.1589 2.056 2.049 2.056 2.030 2.101 346,617 2.0551 0.96%
2019-09-05 0 3.130 3.120 3.130 3.120 3.190 5,327,006 16,726,402 3.1399 2.036 2.030 2.036 2.030 2.075 8,188,170 2.0428 0.64%
2019-09-04 0 3.110 3.110 3.120 3.110 3.130 56,000 174,700 3.1196 2.023 2.023 2.030 2.023 2.036 86,078 2.0296 0.00%
2019-09-03 0 3.110 3.110 3.130 3.110 3.170 967,000 3,050,535 3.1546 2.023 2.023 2.036 2.023 2.062 1,486,381 2.0523 -0.00%
2019-09-02 0 3.150 3.140 3.150 3.110 3.150 617,000 1,935,525 3.1370 2.023 2.017 2.023 1.998 2.023 960,592 2.0149 0.64%
2019-08-30 0 3.130 3.100 3.130 3.080 3.250 500,500 1,560,860 3.1186 2.010 1.991 2.010 1.978 2.088 779,216 2.0031 -0.63%
2019-08-29 0 3.150 3.140 3.150 3.120 3.290 547,000 1,739,295 3.1797 2.023 2.017 2.023 2.004 2.113 851,611 2.0424 -0.94%
2019-08-28 0 3.180 3.180 3.190 3.120 3.250 415,500 1,313,245 3.1606 2.043 2.043 2.049 2.004 2.088 646,882 2.0301 0.00%
2019-08-27 0 3.180 3.180 3.190 3.110 3.270 1,871,300 5,981,691 3.1965 2.043 2.043 2.049 1.998 2.100 2,913,381 2.0532 -0.62%
2019-08-26 0 3.200 3.190 3.200 3.190 3.270 1,433,000 4,639,980 3.2379 2.055 2.049 2.055 2.049 2.100 2,231,002 2.0798 -3.03%
2019-08-23 0 3.300 3.300 3.310 3.190 3.390 1,885,000 6,165,955 3.2711 2.120 2.120 2.126 2.049 2.177 2,934,710 2.1010 0.00%
2019-08-22 0 3.300 3.280 3.300 3.260 3.450 949,000 3,186,121 3.3573 2.120 2.107 2.120 2.094 2.216 1,477,475 2.1565 -3.79%
2019-08-21 0 3.430 3.390 3.430 3.380 3.480 1,693,000 5,752,365 3.3977 2.203 2.177 2.203 2.171 2.235 2,635,790 2.1824 0.88%
2019-08-20 0 3.400 3.390 3.400 3.330 3.400 4,498,000 15,083,185 3.3533 2.184 2.177 2.184 2.139 2.184 7,002,825 2.1539 3.98%
2019-08-19 0 3.270 3.260 3.270 3.220 3.330 194,500 636,355 3.2717 2.100 2.094 2.100 2.068 2.139 302,812 2.1015 -0.91%
2019-08-16 0 3.300 3.280 3.300 3.270 3.400 262,000 863,430 3.2955 2.120 2.107 2.120 2.100 2.184 407,901 2.1168 -0.60%
2019-08-15 0 3.320 3.280 3.320 3.230 3.400 803,000 2,626,525 3.2709 2.132 2.107 2.132 2.075 2.184 1,250,171 2.1009 1.22%
2019-08-14 0 3.280 3.260 3.280 3.200 3.300 4,190,000 13,620,655 3.2508 2.107 2.094 2.107 2.055 2.120 6,523,307 2.0880 2.50%
2019-08-13 0 3.200 3.190 3.200 3.180 3.230 6,925,000 22,160,005 3.2000 2.055 2.049 2.055 2.043 2.075 10,781,361 2.0554 0.00%
2019-08-12 0 3.200 3.200 3.290 3.200 3.380 125,000 406,695 3.2536 2.055 2.055 2.113 2.055 2.171 194,609 2.0898 -3.61%
2019-08-09 0 3.320 3.260 3.320 3.260 3.350 780,215 2,587,138 3.3159 2.132 2.094 2.132 2.094 2.152 1,214,697 2.1299 -0.90%
2019-08-08 0 3.350 3.340 3.350 3.330 3.400 311,500 1,038,095 3.3326 2.152 2.145 2.152 2.139 2.184 484,967 2.1405 -1.18%
2019-08-07 0 3.390 3.370 3.390 3.310 3.390 81,500 272,590 3.3447 2.177 2.165 2.177 2.126 2.177 126,885 2.1483 1.19%
2019-08-06 0 3.350 3.350 3.370 3.250 3.400 191,500 637,615 3.3296 2.152 2.152 2.165 2.088 2.184 298,142 2.1386 -2.05%
2019-08-05 0 3.420 3.420 3.440 3.400 3.520 949,500 3,253,990 3.4271 2.197 2.197 2.210 2.184 2.261 1,478,253 2.2012 -2.01%
2019-08-02 0 3.490 3.460 3.490 3.360 3.490 106,000 362,965 3.4242 2.242 2.222 2.242 2.158 2.242 165,029 2.1994 0.00%
2019-08-01 0 3.490 3.480 3.490 3.450 3.550 68,009 237,240 3.4884 2.242 2.235 2.242 2.216 2.280 105,882 2.2406 -0.29%
2019-07-31 0 3.500 3.470 3.500 3.440 3.570 1,141,500 4,009,760 3.5127 2.248 2.229 2.248 2.210 2.293 1,777,173 2.2563 0.29%
2019-07-30 0 3.490 3.460 3.490 3.370 3.520 103,058 355,070 3.4453 2.242 2.222 2.242 2.165 2.261 160,448 2.2130 2.65%
2019-07-29 0 3.400 3.330 3.400 3.300 3.470 73,500 245,975 3.3466 2.184 2.139 2.184 2.120 2.229 114,430 2.1496 0.00%
2019-07-26 0 3.400 3.390 3.420 3.390 3.500 43,000 147,085 3.4206 2.184 2.177 2.197 2.177 2.248 66,946 2.1971 -2.58%
2019-07-25 0 3.490 3.460 3.490 3.440 3.600 115,000 399,350 3.4726 2.242 2.222 2.242 2.210 2.312 179,041 2.2305 -0.29%
2019-07-24 0 3.500 3.480 3.500 3.440 3.590 55,500 194,195 3.4990 2.248 2.235 2.248 2.210 2.306 86,407 2.2475 -1.41%
2019-07-23 0 3.550 3.500 3.550 3.510 3.620 93,500 331,580 3.5463 2.280 2.248 2.280 2.255 2.325 145,568 2.2778 0.00%
2019-07-22 0 3.550 3.550 3.570 3.440 3.620 198,000 694,720 3.5087 2.280 2.280 2.293 2.210 2.325 308,261 2.2537 0.00%
2019-07-19 0 3.550 3.540 3.550 3.490 3.560 231,500 819,265 3.5389 2.280 2.274 2.280 2.242 2.287 360,417 2.2731 1.43%
2019-07-18 0 3.500 3.490 3.500 3.430 3.500 125,000 435,396 3.4832 2.248 2.242 2.248 2.203 2.248 194,609 2.2373 0.00%
2019-07-17 0 3.500 3.490 3.500 3.450 3.500 51,000 177,615 3.4826 2.248 2.242 2.248 2.216 2.248 79,401 2.2369 0.57%
2019-07-16 0 3.480 3.480 3.490 3.380 3.480 7,138,000 24,355,110 3.4120 2.235 2.235 2.242 2.171 2.235 11,112,975 2.1916 2.05%
2019-07-15 0 3.410 3.400 3.410 3.360 3.480 209,000 712,290 3.4081 2.190 2.184 2.190 2.158 2.235 325,387 2.1891 0.59%
2019-07-12 0 3.390 3.380 3.390 3.380 3.480 228,001 779,358 3.4182 2.177 2.171 2.177 2.171 2.235 354,969 2.1956 -2.59%
2019-07-11 0 3.480 3.440 3.480 3.470 3.550 43,502 151,916 3.4922 2.235 2.210 2.235 2.229 2.280 67,727 2.2431 -0.57%
2019-07-10 0 3.500 3.460 3.500 3.430 3.530 657,500 2,271,585 3.4549 2.248 2.222 2.248 2.203 2.267 1,023,645 2.2191 0.57%
2019-07-09 0 3.480 3.470 3.480 3.380 3.500 262,000 903,190 3.4473 2.235 2.229 2.235 2.171 2.248 407,901 2.2142 0.00%
2019-07-08 0 3.480 3.470 3.480 3.370 3.510 114,500 396,685 3.4645 2.235 2.229 2.235 2.165 2.255 178,262 2.2253 -0.85%
2019-07-05 0 3.510 3.490 3.510 3.440 3.550 278,000 972,155 3.4970 2.255 2.242 2.255 2.210 2.280 432,811 2.2461 -1.40%
2019-07-04 0 3.560 3.510 3.560 3.510 3.590 68,500 243,570 3.5558 2.287 2.255 2.287 2.255 2.306 106,646 2.2839 0.56%
2019-07-03 0 3.540 3.540 3.550 3.450 3.700 724,000 2,588,175 3.5748 2.274 2.274 2.280 2.216 2.377 1,127,178 2.2962 -1.39%
2019-07-02 0 3.590 3.570 3.590 3.470 3.760 330,900 1,184,668 3.5801 2.306 2.293 2.306 2.229 2.415 515,170 2.2996 3.46%
2019-06-28 0 3.470 3.460 3.470 3.390 3.490 564,000 1,939,855 3.4395 2.229 2.222 2.229 2.177 2.242 878,078 2.2092 0.87%
2019-06-27 0 3.440 3.440 3.460 3.350 3.500 635,000 2,164,847 3.4092 2.210 2.210 2.222 2.152 2.248 988,616 2.1898 0.58%
2019-06-26 0 3.420 3.400 3.420 3.350 3.550 1,334,000 4,556,508 3.4157 2.197 2.184 2.197 2.152 2.280 2,076,872 2.1939 -1.16%
2019-06-25 0 3.460 3.440 3.460 3.400 3.740 1,466,000 5,158,515 3.5188 2.222 2.210 2.222 2.184 2.402 2,282,379 2.2601 -5.21%
2019-06-24 0 3.650 3.640 3.650 3.540 3.750 889,013 3,222,015 3.6243 2.344 2.338 2.344 2.274 2.409 1,384,082 2.3279 -0.27%
2019-06-21 0 3.660 3.660 3.670 3.500 3.900 3,725,238 13,634,030 3.6599 2.351 2.351 2.357 2.248 2.505 5,799,731 2.3508 -4.69%
2019-06-20 0 3.840 3.840 3.850 3.800 3.880 255,501 979,208 3.8325 2.466 2.466 2.473 2.441 2.492 397,783 2.4617 0.00%
2019-06-19 0 3.840 3.830 3.840 3.740 3.860 700,000 2,678,945 3.8271 2.466 2.460 2.466 2.402 2.479 1,089,813 2.4582 2.40%
2019-06-18 0 3.750 3.740 3.750 3.500 3.790 3,638,500 13,504,645 3.7116 2.409 2.402 2.409 2.248 2.434 5,664,691 2.3840 2.01%
2019-06-17 0 3.760 3.760 3.770 3.710 3.800 3,797,500 14,260,205 3.7552 2.361 2.361 2.367 2.330 2.386 6,047,334 2.3581 1.35%
2019-06-14 0 3.710 3.700 3.710 3.630 3.720 4,183,000 15,503,035 3.7062 2.330 2.323 2.330 2.280 2.336 6,661,224 2.3274 0.27%
2019-06-13 0 3.700 3.680 3.700 3.600 3.710 620,000 2,279,335 3.6763 2.323 2.311 2.323 2.261 2.330 987,320 2.3086 -0.27%
2019-06-12 0 3.710 3.700 3.710 3.640 3.750 542,000 2,003,160 3.6959 2.330 2.323 2.330 2.286 2.355 863,109 2.3209 -1.07%
2019-06-11 0 3.750 3.710 3.750 3.600 3.790 3,370,000 12,480,975 3.7036 2.355 2.330 2.355 2.261 2.380 5,366,561 2.3257 2.46%
2019-06-10 0 3.660 3.660 3.680 3.540 3.720 1,090,003 3,961,765 3.6346 2.298 2.298 2.311 2.223 2.336 1,735,777 2.2824 -0.27%
2019-06-06 0 3.670 3.650 3.670 3.590 3.690 6,234,000 22,747,075 3.6489 2.305 2.292 2.305 2.254 2.317 9,927,341 2.2914 2.23%
2019-06-05 0 3.590 3.570 3.590 3.550 3.660 157,500 561,700 3.5663 2.254 2.242 2.254 2.229 2.298 250,811 2.2395 0.56%
2019-06-04 0 3.570 3.560 3.570 3.520 3.600 2,552,764 9,088,841 3.5604 2.242 2.236 2.242 2.210 2.261 4,065,152 2.2358 2.00%
2019-06-03 0 3.500 3.490 3.500 3.440 3.510 942,500 3,282,235 3.4825 2.198 2.192 2.198 2.160 2.204 1,500,885 2.1869 -0.57%
2019-05-31 0 3.520 3.500 3.520 3.410 3.520 1,143,715 3,990,120 3.4887 2.210 2.198 2.210 2.141 2.210 1,821,310 2.1908 3.83%
2019-05-30 0 3.390 3.390 3.400 3.260 3.430 1,085,500 3,657,990 3.3699 2.129 2.129 2.135 2.047 2.154 1,728,606 2.1162 1.80%
2019-05-29 0 3.330 3.330 3.340 3.250 3.380 5,642,500 18,786,700 3.3295 2.091 2.091 2.097 2.041 2.123 8,985,406 2.0908 -0.89%
2019-05-28 0 3.360 3.310 3.360 3.170 3.360 2,980,000 9,631,920 3.2322 2.110 2.079 2.110 1.991 2.110 4,745,505 2.0297 4.02%
2019-05-27 0 3.230 3.210 3.230 3.180 3.300 6,327,500 20,259,080 3.2018 2.028 2.016 2.028 1.997 2.072 10,076,235 2.0106 -1.22%
2019-05-24 0 3.270 3.260 3.270 3.210 3.280 139,000 453,010 3.2591 2.053 2.047 2.053 2.016 2.060 221,351 2.0466 -0.61%
2019-05-23 0 3.290 3.280 3.290 3.190 3.350 2,136,500 6,904,751 3.2318 2.066 2.060 2.066 2.003 2.104 3,402,272 2.0295 0.92%
2019-05-22 0 3.260 3.250 3.260 3.210 3.330 7,166,000 23,042,729 3.2156 2.047 2.041 2.047 2.016 2.091 11,411,506 2.0193 2.19%
2019-05-21 0 3.190 3.190 3.200 3.090 3.250 395,000 1,253,735 3.1740 2.003 2.003 2.009 1.940 2.041 629,018 1.9932 -0.31%
2019-05-20 0 3.200 3.190 3.200 3.050 3.390 874,500 2,772,315 3.1702 2.009 2.003 2.009 1.915 2.129 1,392,599 1.9907 -3.61%
2019-05-17 0 3.320 3.320 3.330 3.260 3.370 817,035 2,700,613 3.3054 2.085 2.085 2.091 2.047 2.116 1,301,088 2.0757 0.61%
2019-05-16 0 3.300 3.290 3.300 3.240 3.460 1,950,000 6,542,462 3.3551 2.072 2.066 2.072 2.035 2.173 3,105,280 2.1069 -3.51%
2019-05-15 0 3.420 3.380 3.420 3.380 3.570 4,707,500 16,301,997 3.4630 2.148 2.123 2.148 2.123 2.242 7,496,464 2.1746 -2.29%
2019-05-14 0 3.500 3.450 3.500 3.450 3.680 2,892,000 10,241,032 3.5412 2.198 2.166 2.198 2.166 2.311 4,605,369 2.2237 -4.11%
2019-05-10 0 3.650 3.640 3.650 3.610 3.710 405,511 1,479,499 3.6485 2.292 2.286 2.292 2.267 2.330 645,757 2.2911 0.27%
2019-05-09 0 3.640 3.640 3.650 3.640 3.730 1,054,000 3,860,435 3.6627 2.286 2.286 2.292 2.286 2.342 1,678,444 2.3000 -1.09%
2019-05-08 0 3.680 3.670 3.680 3.640 3.750 638,500 2,346,585 3.6752 2.311 2.305 2.311 2.286 2.355 1,016,780 2.3079 -1.60%
2019-05-07 0 3.740 3.730 3.740 3.680 3.780 209,500 777,885 3.7131 2.349 2.342 2.349 2.311 2.374 333,619 2.3317 1.63%
2019-05-06 0 3.680 3.680 3.700 3.650 3.780 485,744 1,792,575 3.6904 2.311 2.311 2.323 2.292 2.374 773,524 2.3174 -3.66%
2019-05-03 0 3.820 3.800 3.820 3.780 3.880 200,872 766,794 3.8173 2.399 2.386 2.399 2.374 2.436 319,879 2.3971 -0.26%
2019-05-02 0 3.830 3.830 3.840 3.690 3.850 519,500 1,954,740 3.7627 2.405 2.405 2.411 2.317 2.418 827,278 2.3629 0.79%
2019-04-30 0 3.800 3.790 3.800 3.730 3.880 1,407,729 5,326,736 3.7839 2.386 2.380 2.386 2.342 2.436 2,241,740 2.3762 -1.04%
2019-04-29 0 3.840 3.820 3.840 3.780 3.950 934,000 3,567,274 3.8194 2.411 2.399 2.411 2.374 2.480 1,487,349 2.3984 -0.78%
2019-04-26 0 3.870 3.820 3.870 3.780 3.960 1,146,000 4,425,180 3.8614 2.430 2.399 2.430 2.374 2.487 1,824,949 2.4248 -1.28%
2019-04-25 0 3.920 3.910 3.920 3.890 3.950 1,785,000 6,984,455 3.9129 2.462 2.455 2.462 2.443 2.480 2,842,526 2.4571 -0.25%
2019-04-24 0 3.930 3.930 3.940 3.910 3.970 435,500 1,715,385 3.9389 2.468 2.468 2.474 2.455 2.493 693,513 2.4735 -0.76%
2019-04-23 0 3.960 3.950 3.960 3.880 3.980 311,210 1,227,701 3.9449 2.487 2.480 2.487 2.436 2.499 495,587 2.4773 0.00%
2019-04-18 0 3.960 3.940 3.960 3.930 3.990 758,500 3,008,055 3.9658 2.487 2.474 2.487 2.468 2.506 1,207,874 2.4904 0.25%
2019-04-17 0 3.950 3.950 3.960 3.920 3.980 552,000 2,182,175 3.9532 2.480 2.480 2.487 2.462 2.499 879,033 2.4825 0.77%
2019-04-16 0 3.920 3.920 3.940 3.900 4.040 1,235,000 4,867,275 3.9411 2.462 2.462 2.474 2.449 2.537 1,966,677 2.4749 -1.26%
2019-04-15 0 3.970 3.960 3.970 3.930 4.060 1,113,000 4,434,965 3.9847 2.493 2.487 2.493 2.468 2.550 1,772,398 2.5022 -2.70%
2019-04-12 0 4.080 4.070 4.080 4.000 4.090 830,500 3,360,065 4.0458 2.562 2.556 2.562 2.512 2.568 1,322,531 2.5406 -0.24%
2019-04-11 0 4.090 4.070 4.090 4.030 4.100 401,000 1,626,390 4.0558 2.568 2.556 2.568 2.531 2.575 638,573 2.5469 0.00%
2019-04-10 0 4.090 4.090 4.100 4.030 4.150 2,346,000 9,519,885 4.0579 2.568 2.568 2.575 2.531 2.606 3,735,891 2.5482 -0.24%
2019-04-09 0 4.100 4.080 4.100 4.060 4.170 1,073,215 4,381,466 4.0826 2.575 2.562 2.575 2.550 2.619 1,709,043 2.5637 0.00%
2019-04-08 0 4.100 4.090 4.100 4.080 4.170 540,500 2,224,260 4.1152 2.575 2.568 2.575 2.562 2.619 860,720 2.5842 -1.91%
2019-04-04 0 4.180 4.170 4.180 4.080 4.190 467,500 1,934,685 4.1384 2.625 2.619 2.625 2.562 2.631 744,471 2.5987 0.97%
2019-04-03 0 4.140 4.140 4.150 3.980 4.170 591,788 2,414,249 4.0796 2.600 2.600 2.606 2.499 2.619 942,394 2.5618 4.02%
2019-04-02 0 3.980 3.980 3.990 3.980 4.120 14,381,000 57,285,285 3.9834 2.499 2.499 2.506 2.499 2.587 22,901,042 2.5014 -3.16%
2019-04-01 0 4.110 4.090 4.110 4.090 4.150 326,000 1,340,265 4.1112 2.581 2.568 2.581 2.568 2.606 519,139 2.5817 -0.24%
2019-03-29 0 4.120 4.100 4.120 4.070 4.150 103,500 426,960 4.1252 2.587 2.575 2.587 2.556 2.606 164,819 2.5905 0.73%
2019-03-28 0 4.090 4.090 4.120 4.090 4.200 508,500 2,099,095 4.1280 2.568 2.568 2.587 2.568 2.637 809,761 2.5922 -1.45%
2019-03-27 0 4.150 4.140 4.150 4.110 4.160 348,000 1,440,115 4.1383 2.606 2.600 2.606 2.581 2.612 554,173 2.5987 0.00%
2019-03-26 0 4.150 4.110 4.150 4.050 4.250 813,000 3,342,300 4.1111 2.606 2.581 2.606 2.543 2.669 1,294,663 2.5816 -0.48%
2019-03-25 0 4.170 4.130 4.170 4.090 4.220 823,500 3,418,150 4.1508 2.619 2.593 2.619 2.568 2.650 1,311,384 2.6065 -0.48%
2019-03-22 0 4.190 4.160 4.200 4.110 4.200 325,320 1,353,460 4.1604 2.631 2.612 2.637 2.581 2.637 518,056 2.6126 1.21%
2019-03-21 0 4.140 4.130 4.140 4.110 4.340 784,000 3,277,545 4.1805 2.600 2.593 2.600 2.581 2.725 1,248,482 2.6252 -4.17%
2019-03-20 0 4.320 4.300 4.320 4.250 4.390 474,900 2,044,163 4.3044 2.713 2.700 2.713 2.669 2.757 756,255 2.7030 -2.26%
2019-03-19 0 4.420 4.400 4.420 4.390 4.560 541,500 2,403,895 4.4393 2.776 2.763 2.776 2.757 2.864 862,312 2.7877 -2.43%
2019-03-18 0 4.530 4.500 4.560 4.500 4.690 697,000 3,201,670 4.5935 2.845 2.826 2.864 2.826 2.945 1,109,939 2.8845 -1.95%
2019-03-15 0 4.620 4.620 4.660 4.400 4.720 2,473,330 11,340,365 4.5851 2.901 2.901 2.926 2.763 2.964 3,938,658 2.8792 0.65%
2019-03-14 0 4.590 4.560 4.590 4.310 4.840 5,718,000 25,699,275 4.4945 2.882 2.864 2.882 2.707 3.039 9,105,636 2.8223 -4.38%
2019-03-13 0 4.800 4.780 4.800 4.370 4.850 3,737,123 17,432,411 4.6647 3.014 3.002 3.014 2.744 3.046 5,951,186 2.9292 9.84%
2019-03-12 0 4.370 4.350 4.370 4.290 4.390 425,500 1,851,400 4.3511 2.744 2.732 2.744 2.694 2.757 677,588 2.7323 0.46%
2019-03-11 0 4.350 4.320 4.350 4.130 4.350 517,016 2,222,418 4.2985 2.732 2.713 2.732 2.593 2.732 823,323 2.6993 2.11%
2019-03-08 0 4.260 4.240 4.260 4.240 4.360 441,000 1,887,015 4.2789 2.675 2.663 2.675 2.663 2.738 702,271 2.6870 -1.62%
2019-03-07 0 4.330 4.330 4.350 4.280 4.440 816,500 3,541,300 4.3372 2.719 2.719 2.732 2.688 2.788 1,300,236 2.7236 -2.26%
2019-03-06 0 4.430 4.430 4.440 4.300 4.450 718,500 3,173,220 4.4165 2.782 2.782 2.788 2.700 2.794 1,144,176 2.7734 0.68%
2019-03-05 0 4.400 4.400 4.410 4.290 4.430 750,000 3,267,820 4.3571 2.763 2.763 2.769 2.694 2.782 1,194,338 2.7361 0.92%
2019-03-04 0 4.360 4.330 4.360 4.250 4.470 848,500 3,718,130 4.3820 2.738 2.719 2.738 2.669 2.807 1,351,195 2.7517 0.69%
2019-03-01 0 4.330 4.330 4.400 4.180 4.420 958,566 4,151,470 4.3309 2.719 2.719 2.763 2.625 2.776 1,526,470 2.7197 2.36%
2019-02-28 0 4.230 4.120 4.230 4.110 4.280 2,041,500 8,576,107 4.2009 2.656 2.587 2.656 2.581 2.688 3,250,989 2.6380 2.17%
2019-02-27 0 4.140 4.140 4.150 4.060 4.370 986,000 4,147,310 4.2062 2.600 2.600 2.606 2.550 2.744 1,570,157 2.6413 -4.39%
2019-02-26 0 4.330 4.320 4.330 4.100 4.350 2,362,000 10,086,045 4.2701 2.719 2.713 2.719 2.575 2.732 3,761,370 2.6815 6.91%
2019-02-25 0 4.050 4.050 4.060 4.040 4.130 1,242,000 5,063,255 4.0767 2.543 2.543 2.550 2.537 2.593 1,977,824 2.5600 -0.98%
2019-02-22 0 4.090 4.060 4.090 4.050 4.140 572,500 2,336,360 4.0810 2.568 2.550 2.568 2.543 2.600 911,678 2.5627 -1.21%
2019-02-21 0 4.140 4.120 4.140 4.050 4.200 610,000 2,529,095 4.1461 2.600 2.587 2.600 2.543 2.637 971,395 2.6036 0.73%
2019-02-20 0 4.110 4.100 4.110 4.080 4.380 733,000 3,044,705 4.1538 2.581 2.575 2.581 2.562 2.750 1,167,267 2.6084 -2.84%
2019-02-19 0 4.230 4.220 4.230 4.230 4.420 343,058 1,483,680 4.3249 2.656 2.650 2.656 2.656 2.776 546,303 2.7159 -5.37%
2019-02-18 0 4.470 4.420 4.470 4.250 4.680 2,022,012 9,039,771 4.4707 2.807 2.776 2.807 2.669 2.939 3,219,956 2.8074 0.22%
2019-02-15 0 4.460 4.420 4.460 4.160 4.470 960,500 4,160,655 4.3318 2.801 2.776 2.801 2.612 2.807 1,529,549 2.7202 0.22%
2019-02-14 0 4.450 4.410 4.450 4.310 4.500 855,500 3,794,430 4.4353 2.794 2.769 2.794 2.707 2.826 1,362,342 2.7852 2.06%
2019-02-13 0 4.360 4.350 4.360 4.280 4.450 233,000 1,022,850 4.3899 2.738 2.732 2.738 2.688 2.794 371,041 2.7567 -1.36%
2019-02-12 0 4.420 4.410 4.420 4.340 4.500 149,500 658,395 4.4040 2.776 2.769 2.776 2.725 2.826 238,071 2.7655 -0.23%
2019-02-11 0 4.430 4.430 4.440 4.320 4.450 340,500 1,501,220 4.4089 2.782 2.782 2.788 2.713 2.794 542,230 2.7686 2.78%
2019-02-08 0 4.310 4.310 4.350 4.200 4.460 152,000 665,525 4.3785 2.707 2.707 2.732 2.637 2.801 242,053 2.7495 -1.37%
2019-02-04 0 4.370 4.360 4.440 4.370 4.480 92,975 411,838 4.4296 2.744 2.738 2.788 2.744 2.813 148,058 2.7816 -1.80%
2019-02-01 0 4.450 4.430 4.450 4.310 4.450 638,000 2,809,585 4.4037 2.794 2.782 2.794 2.707 2.794 1,015,984 2.7654 4.71%
2019-01-31 0 4.250 4.240 4.250 4.110 4.280 213,507 900,303 4.2167 2.669 2.663 2.669 2.581 2.688 339,999 2.6480 1.67%
2019-01-30 0 4.180 4.160 4.180 4.180 4.290 76,000 320,450 4.2164 2.625 2.612 2.625 2.625 2.694 121,026 2.6478 -0.95%
2019-01-29 0 4.220 4.220 4.230 4.180 4.370 993,500 4,190,055 4.2175 2.650 2.650 2.656 2.625 2.744 1,582,100 2.6484 -4.52%
2019-01-28 0 4.420 4.420 4.430 4.370 4.490 249,500 1,103,985 4.4248 2.776 2.776 2.782 2.744 2.820 397,317 2.7786 0.45%
2019-01-25 0 4.400 4.400 4.430 4.400 4.500 262,000 1,164,115 4.4432 2.763 2.763 2.782 2.763 2.826 417,222 2.7902 -1.79%
2019-01-24 0 4.480 4.400 4.480 4.340 4.480 1,109,500 4,899,280 4.4158 2.813 2.763 2.813 2.725 2.813 1,766,825 2.7729 2.75%
2019-01-23 0 4.360 4.350 4.360 4.200 4.400 1,833,202 7,854,971 4.2848 2.738 2.732 2.738 2.637 2.763 2,919,285 2.6907 3.81%
2019-01-22 0 4.200 4.180 4.200 4.150 4.290 520,000 2,178,740 4.1899 2.637 2.625 2.637 2.606 2.694 828,075 2.6311 -2.33%
2019-01-21 0 4.300 4.300 4.310 4.020 4.300 1,072,000 4,501,870 4.1995 2.700 2.700 2.707 2.524 2.700 1,707,108 2.6371 7.50%
2019-01-18 0 4.000 4.000 4.010 3.890 4.070 869,500 3,478,270 4.0003 2.512 2.512 2.518 2.443 2.556 1,384,636 2.5120 1.27%
2019-01-17 0 3.950 3.950 3.980 3.860 4.030 1,544,000 6,106,085 3.9547 2.480 2.480 2.499 2.424 2.531 2,458,745 2.4834 3.13%
2019-01-16 0 3.830 3.830 3.850 3.730 3.880 842,500 3,222,320 3.8247 2.405 2.405 2.418 2.342 2.436 1,341,640 2.4018 2.41%
2019-01-15 0 3.740 3.740 3.770 3.710 3.790 5,070,000 18,894,832 3.7268 2.349 2.349 2.367 2.330 2.380 8,073,728 2.3403 0.54%
2019-01-14 0 3.720 3.710 3.720 3.700 3.810 2,205,000 8,296,433 3.7626 2.336 2.330 2.336 2.323 2.393 3,511,355 2.3627 -1.33%
2019-01-11 0 3.770 3.760 3.770 3.760 3.880 150,500 571,000 3.7940 2.367 2.361 2.367 2.361 2.436 239,664 2.3825 0.27%
2019-01-10 0 3.760 3.760 3.770 3.760 3.980 429,500 1,635,475 3.8079 2.361 2.361 2.367 2.361 2.499 683,958 2.3912 -0.79%
2019-01-09 0 3.790 3.780 3.790 3.750 3.840 454,000 1,718,940 3.7862 2.380 2.374 2.380 2.355 2.411 722,973 2.3776 1.34%
2019-01-08 0 3.740 3.740 3.780 3.720 3.810 238,500 898,610 3.7678 2.349 2.349 2.374 2.336 2.393 379,800 2.3660 -1.06%
2019-01-07 0 3.780 3.770 3.780 3.720 3.850 363,786 1,376,477 3.7838 2.374 2.367 2.374 2.336 2.418 579,311 2.3761 0.00%
2019-01-04 0 3.780 3.740 3.780 3.680 3.800 413,500 1,545,935 3.7387 2.374 2.349 2.374 2.311 2.386 658,479 2.3477 1.34%
2019-01-03 0 3.730 3.730 3.740 3.730 3.900 236,145 894,086 3.7862 2.342 2.342 2.349 2.342 2.449 376,049 2.3776 -2.36%
2019-01-02 0 3.820 3.810 3.820 3.800 4.050 2,945,000 11,277,007 3.8292 2.399 2.393 2.399 2.386 2.543 4,689,769 2.4046 -3.78%
2018-12-31 0 3.970 3.880 3.970 3.870 3.970 1,057,000 4,059,165 3.8403 2.493 2.436 2.493 2.430 2.493 1,683,221 2.4115 2.58%
2018-12-28 0 3.870 3.860 3.870 3.700 3.890 4,223,792 16,153,386 3.8244 2.430 2.424 2.430 2.323 2.443 6,726,183 2.4016 2.38%
2018-12-27 0 3.780 3.740 3.780 3.750 3.930 739,930 2,847,089 3.8478 2.374 2.349 2.374 2.355 2.468 1,178,302 2.4163 -3.08%
2018-12-24 0 3.900 3.900 3.910 3.880 4.140 190,500 747,010 3.9213 2.449 2.449 2.455 2.436 2.600 303,362 2.4624 -2.01%
2018-12-21 0 3.980 3.980 4.040 3.850 4.130 1,714,000 6,837,753 3.9894 2.499 2.499 2.537 2.418 2.593 2,729,461 2.5052 2.05%
2018-12-20 0 3.900 3.900 3.910 3.900 4.030 372,000 1,459,825 3.9243 2.449 2.449 2.455 2.449 2.531 592,392 2.4643 -1.27%
2018-12-19 0 3.950 3.940 3.950 3.950 4.060 664,500 2,645,122 3.9806 2.480 2.474 2.480 2.480 2.550 1,058,184 2.4997 -1.99%
2018-12-18 0 4.030 4.020 4.030 4.010 4.180 759,000 3,097,230 4.0807 2.531 2.524 2.531 2.518 2.625 1,208,671 2.5625 -4.28%
2018-12-17 0 4.210 4.180 4.210 4.140 4.390 301,000 1,272,857 4.2288 2.644 2.625 2.644 2.600 2.757 479,328 2.6555 1.45%
2018-12-14 0 4.150 4.140 4.150 4.110 4.370 559,798 2,355,806 4.2083 2.606 2.600 2.606 2.581 2.744 891,451 2.6427 -4.60%
2018-12-13 0 4.350 4.340 4.350 4.330 4.450 255,618 1,117,887 4.3733 2.732 2.725 2.732 2.719 2.794 407,059 2.7463 -0.46%
2018-12-12 0 4.370 4.360 4.370 4.340 4.430 584,500 2,559,035 4.3782 2.744 2.738 2.744 2.725 2.782 930,788 2.7493 0.92%
2018-12-11 0 4.330 4.320 4.330 4.200 4.390 728,000 3,139,700 4.3128 2.719 2.713 2.719 2.637 2.757 1,159,305 2.7083 1.64%
2018-12-10 0 4.260 4.240 4.260 4.200 4.470 375,500 1,615,600 4.3025 2.675 2.663 2.675 2.637 2.807 597,965 2.7018 -5.96%
2018-12-07 0 4.530 4.530 4.540 4.290 4.560 1,125,517 5,003,513 4.4455 2.845 2.845 2.851 2.694 2.864 1,792,331 2.7916 4.62%
2018-12-06 0 4.330 4.310 4.330 4.270 4.620 662,005 2,912,412 4.3994 2.719 2.707 2.719 2.681 2.901 1,054,211 2.7626 -5.87%
2018-12-05 0 4.600 4.570 4.600 4.550 4.710 754,500 3,479,057 4.6111 2.889 2.870 2.889 2.857 2.958 1,201,504 2.8956 -2.34%
2018-12-04 0 4.710 4.670 4.710 4.620 4.860 1,186,500 5,641,805 4.7550 2.958 2.933 2.958 2.901 3.052 1,889,443 2.9860 0.21%
2018-12-03 0 4.700 4.700 4.720 4.600 4.910 1,487,146 7,055,482 4.7443 2.951 2.951 2.964 2.889 3.083 2,368,208 2.9792 1.29%
2018-11-30 0 4.640 4.610 4.640 4.580 4.980 9,846,000 46,334,767 4.7059 2.914 2.895 2.914 2.876 3.127 15,679,275 2.9552 -6.26%
2018-11-29 0 4.950 4.930 4.970 4.950 5.190 1,655,500 8,441,084 5.0988 3.108 3.096 3.121 3.108 3.259 2,636,303 3.2019 -3.13%
2018-11-28 0 5.110 5.110 5.120 4.830 5.140 2,054,000 10,304,652 5.0169 3.209 3.209 3.215 3.033 3.228 3,270,895 3.1504 5.58%
2018-11-27 0 4.840 4.820 4.840 4.640 4.850 1,376,006 6,613,261 4.8061 3.039 3.027 3.039 2.914 3.046 2,191,223 3.0181 3.86%
2018-11-26 0 4.660 4.650 4.660 4.600 4.900 1,438,509 6,734,101 4.6813 2.926 2.920 2.926 2.889 3.077 2,290,755 2.9397 -3.52%
2018-11-23 0 4.830 4.830 4.860 4.650 4.910 2,316,500 11,134,940 4.8068 3.033 3.033 3.052 2.920 3.083 3,688,913 3.0185 4.09%
2018-11-22 0 4.640 4.630 4.640 4.540 4.790 1,551,500 7,231,040 4.6607 2.914 2.907 2.914 2.851 3.008 2,470,688 2.9267 -0.85%
2018-11-21 0 4.680 4.670 4.680 4.400 4.790 2,224,500 10,472,480 4.7078 2.939 2.933 2.939 2.763 3.008 3,542,408 2.9563 1.74%
2018-11-20 0 4.600 4.600 4.640 4.400 4.650 3,736,500 17,175,913 4.5968 2.889 2.889 2.914 2.763 2.920 5,950,194 2.8866 1.77%
2018-11-19 0 4.520 4.510 4.520 4.500 4.750 2,040,000 9,366,692 4.5915 2.838 2.832 2.838 2.826 2.983 3,248,601 2.8833 -0.66%
2018-11-16 0 4.550 4.550 4.580 4.320 4.660 4,961,000 22,028,875 4.4404 2.857 2.857 2.876 2.713 2.926 7,900,151 2.7884 5.08%
2018-11-15 0 4.330 4.330 4.350 4.180 4.400 1,414,000 6,072,027 4.2942 2.719 2.719 2.732 2.625 2.763 2,251,726 2.6966 1.88%
2018-11-14 0 4.250 4.240 4.250 3.960 4.490 9,627,000 40,719,225 4.2297 2.669 2.663 2.669 2.487 2.820 15,330,528 2.6561 7.05%
2018-11-13 0 3.970 3.960 3.970 3.880 3.990 330,500 1,307,750 3.9569 2.493 2.487 2.493 2.436 2.506 526,305 2.4848 2.06%
2018-11-12 0 3.890 3.880 3.890 3.860 3.910 2,123,500 8,237,063 3.8790 2.443 2.436 2.443 2.424 2.455 3,381,570 2.4359 -0.26%
2018-11-09 0 3.900 3.860 3.900 3.820 3.950 1,071,000 4,155,717 3.8802 2.449 2.424 2.449 2.399 2.480 1,705,515 2.4366 -1.27%
2018-11-08 0 3.950 3.940 3.950 3.930 3.980 1,579,000 6,231,145 3.9463 2.480 2.474 2.480 2.468 2.499 2,514,481 2.4781 -0.50%
2018-11-07 0 3.970 3.960 3.970 3.940 4.030 958,007 3,824,092 3.9917 2.493 2.487 2.493 2.474 2.531 1,525,579 2.5066 -1.24%
2018-11-06 0 4.020 3.980 4.030 3.920 4.060 333,006 1,333,668 4.0049 2.524 2.499 2.531 2.462 2.550 530,296 2.5150 0.75%
2018-11-05 0 3.990 3.990 4.000 3.910 4.160 1,487,511 5,995,519 4.0306 2.506 2.506 2.512 2.455 2.612 2,368,789 2.5310 -3.62%
2018-11-02 0 4.140 4.130 4.140 4.010 4.330 6,744,000 27,681,032 4.1045 2.600 2.593 2.600 2.518 2.719 10,739,491 2.5775 -1.43%
2018-11-01 0 4.200 4.150 4.200 4.100 4.400 442,500 1,860,515 4.2046 2.637 2.606 2.637 2.575 2.763 704,660 2.6403 -2.10%
2018-10-31 0 4.290 4.260 4.290 4.250 4.400 320,021 1,374,207 4.2941 2.694 2.675 2.694 2.669 2.763 509,618 2.6965 -0.46%
2018-10-30 0 4.310 4.270 4.310 4.250 4.460 1,474,057 6,405,145 4.3452 2.707 2.681 2.707 2.669 2.801 2,347,364 2.7287 -0.23%
2018-10-29 0 4.320 4.310 4.320 4.280 4.520 268,542 1,182,192 4.4023 2.713 2.707 2.713 2.688 2.838 427,640 2.7645 -4.42%
2018-10-26 0 4.520 4.460 4.530 4.500 4.620 253,500 1,145,055 4.5170 2.838 2.801 2.845 2.826 2.901 403,686 2.8365 0.44%
2018-10-25 0 4.500 4.490 4.500 4.480 4.800 818,024 3,733,164 4.5636 2.826 2.820 2.826 2.813 3.014 1,302,663 2.8658 -5.46%
2018-10-24 0 4.760 4.760 4.770 4.760 4.890 328,555 1,574,920 4.7935 2.989 2.989 2.995 2.989 3.071 523,208 3.0101 -2.26%
2018-10-23 0 4.870 4.840 4.870 4.870 4.950 33,035 162,722 4.9257 3.058 3.039 3.058 3.058 3.108 52,607 3.0932 -2.01%
2018-10-22 0 4.970 4.970 5.000 4.920 5.050 149,517 746,197 4.9907 3.121 3.121 3.140 3.090 3.171 238,099 3.1340 1.64%
2018-10-19 0 4.890 4.870 4.890 4.800 4.900 2,482,002 12,118,049 4.8824 3.071 3.058 3.071 3.014 3.077 3,952,467 3.0659 0.20%
2018-10-18 0 4.880 4.880 4.900 4.860 4.970 523,710 2,560,295 4.8888 3.064 3.064 3.077 3.052 3.121 833,983 3.0700 0.21%
2018-10-16 0 4.870 4.860 4.870 4.860 5.000 340,500 1,677,050 4.9253 3.058 3.052 3.058 3.052 3.140 542,230 3.0929 -2.60%
2018-10-15 0 5.000 4.980 5.000 4.970 5.130 556,000 2,781,202 5.0022 3.140 3.127 3.140 3.121 3.221 885,403 3.1412 1.01%
2018-10-12 0 4.950 4.920 4.950 4.830 4.950 366,000 1,790,842 4.8930 3.108 3.090 3.108 3.033 3.108 582,837 3.0726 1.02%
2018-10-11 0 4.900 4.850 4.900 4.730 5.000 1,419,000 6,894,002 4.8584 3.077 3.046 3.077 2.970 3.140 2,259,688 3.0509 0.41%
2018-10-10 0 4.880 4.790 4.880 4.800 4.980 660,500 3,202,705 4.8489 3.064 3.008 3.064 3.014 3.127 1,051,814 3.0449 -0.81%
2018-10-09 0 4.920 4.910 4.920 4.900 4.980 565,500 2,781,545 4.9187 3.090 3.083 3.090 3.077 3.127 900,531 3.0888 -1.20%
2018-10-08 0 4.980 4.940 4.980 4.900 4.990 276,000 1,361,160 4.9317 3.127 3.102 3.127 3.077 3.134 439,517 3.0969 0.00%
2018-10-05 0 4.980 4.930 4.980 4.950 4.990 268,000 1,333,615 4.9762 3.127 3.096 3.127 3.108 3.134 426,777 3.1249 0.00%
2018-10-04 0 4.980 4.960 4.980 4.920 5.170 151,500 761,475 5.0262 3.127 3.115 3.127 3.090 3.247 241,256 3.1563 -3.30%
2018-10-03 0 5.150 5.150 5.170 5.150 5.270 143,000 740,860 5.1808 3.234 3.234 3.247 3.234 3.309 227,721 3.2534 -1.53%
2018-10-02 0 5.230 5.230 5.240 5.000 5.300 3,011,000 15,640,175 5.1943 3.284 3.284 3.291 3.140 3.328 4,794,871 3.2619 1.75%
2018-09-28 0 5.140 5.080 5.140 5.000 5.150 18,500 94,055 5.0841 3.228 3.190 3.228 3.140 3.234 29,460 3.1926 1.78%
2018-09-27 0 5.050 5.050 5.070 5.050 5.160 306,500 1,568,619 5.1178 3.171 3.171 3.184 3.171 3.240 488,086 3.2138 -1.56%
2018-09-26 0 5.130 5.100 5.130 5.040 5.200 434,000 2,232,580 5.1442 3.221 3.203 3.221 3.165 3.265 691,124 3.2304 -0.39%
2018-09-24 0 5.150 5.150 5.180 5.000 5.200 740,000 3,805,790 5.1430 3.234 3.234 3.253 3.140 3.265 1,178,414 3.2296 -0.58%
2018-09-21 0 5.180 5.170 5.180 4.980 5.200 3,369,830 16,968,947 5.0355 3.253 3.247 3.253 3.127 3.265 5,366,290 3.1621 4.44%
2018-09-20 0 4.960 4.950 4.960 4.950 5.000 1,540,500 7,659,466 4.9721 3.115 3.108 3.115 3.108 3.140 2,453,171 3.1223 -0.80%
2018-09-19 0 5.000 4.990 5.000 4.950 5.010 593,000 2,958,224 4.9886 3.140 3.134 3.140 3.108 3.146 944,324 3.1326 1.83%
2018-09-18 0 4.910 4.910 4.920 4.820 4.950 172,500 844,220 4.8940 3.083 3.083 3.090 3.027 3.108 274,698 3.0733 -0.41%
2018-09-17 0 4.930 4.920 4.930 4.900 4.950 113,000 557,705 4.9354 3.096 3.090 3.096 3.077 3.108 179,947 3.0993 -0.40%
2018-09-14 0 4.950 4.910 4.950 4.850 5.080 551,500 2,729,241 4.9488 3.108 3.083 3.108 3.046 3.190 878,237 3.1076 -1.00%
2018-09-13 0 5.000 4.990 5.000 4.850 5.090 276,000 1,361,545 4.9331 3.140 3.134 3.140 3.046 3.196 439,517 3.0978 1.01%
2018-09-12 0 4.950 4.950 4.960 4.810 4.970 1,502,500 7,435,925 4.9490 3.108 3.108 3.115 3.021 3.121 2,392,658 3.1078 -0.60%
2018-09-11 0 4.980 4.930 4.980 4.910 5.130 3,565,500 17,680,777 4.9588 3.127 3.096 3.127 3.083 3.221 5,677,885 3.1140 0.81%
2018-09-10 0 4.940 4.930 4.940 4.910 5.000 1,080,500 5,403,954 5.0013 3.102 3.096 3.102 3.083 3.140 1,720,644 3.1407 -1.20%
2018-09-07 0 5.000 4.980 5.000 4.990 5.120 1,526,500 7,714,838 5.0539 3.140 3.127 3.140 3.134 3.215 2,430,877 3.1737 -0.79%
2018-09-06 0 5.040 4.980 5.040 4.970 5.070 867,500 4,352,590 5.0174 3.165 3.127 3.165 3.121 3.184 1,381,451 3.1507 -0.59%
2018-09-05 0 5.070 5.070 5.100 5.010 5.120 534,000 2,707,365 5.0700 3.184 3.184 3.203 3.146 3.215 850,369 3.1838 0.20%
2018-09-04 0 5.060 5.060 5.090 4.990 5.120 747,500 3,744,675 5.0096 3.177 3.177 3.196 3.134 3.215 1,190,357 3.1458 0.80%
2018-09-03 0 5.020 5.000 5.020 4.930 5.080 978,000 4,864,668 4.9741 3.152 3.140 3.152 3.096 3.190 1,557,417 3.1235 2.45%
2018-08-31 0 4.900 4.900 4.930 4.880 5.030 314,500 1,548,850 4.9248 3.077 3.077 3.096 3.064 3.159 500,826 3.0926 -1.21%
2018-08-30 0 4.960 4.960 4.990 4.960 5.150 501,000 2,519,000 5.0279 3.115 3.115 3.134 3.115 3.234 797,818 3.1574 -2.36%
2018-08-29 0 5.080 5.070 5.100 5.000 5.100 244,500 1,236,560 5.0575 3.190 3.184 3.203 3.140 3.203 389,354 3.1759 1.60%
2018-08-28 0 5.040 5.010 5.040 5.000 5.260 1,726,500 8,872,500 5.1390 3.140 3.121 3.140 3.115 3.277 2,771,362 3.2015 -3.08%
2018-08-27 0 5.200 5.200 5.210 5.170 5.240 319,124 1,658,759 5.1979 3.239 3.239 3.246 3.221 3.264 512,255 3.2382 -0.76%
2018-08-24 0 5.240 5.240 5.260 5.100 5.360 600,920 3,129,733 5.2082 3.264 3.264 3.277 3.177 3.339 964,591 3.2446 0.58%
2018-08-23 0 5.210 5.210 5.220 5.180 5.400 1,336,000 6,964,335 5.2128 3.246 3.246 3.252 3.227 3.364 2,144,535 3.2475 -0.57%
2018-08-22 0 5.240 5.230 5.240 5.170 5.350 510,500 2,658,080 5.2068 3.264 3.258 3.264 3.221 3.333 819,450 3.2437 -0.38%
2018-08-21 0 5.260 5.250 5.260 5.000 5.300 3,166,000 16,097,359 5.0844 3.277 3.271 3.277 3.115 3.302 5,082,034 3.1675 5.62%
2018-08-20 0 4.980 4.970 4.990 4.960 5.060 1,090,000 5,443,055 4.9936 3.102 3.096 3.109 3.090 3.152 1,749,658 3.1109 0.40%
2018-08-17 0 4.960 4.960 4.980 4.800 5.050 1,184,500 5,886,330 4.9695 3.090 3.090 3.102 2.990 3.146 1,901,349 3.0959 1.43%
2018-08-16 0 4.890 4.750 4.890 4.680 4.960 2,221,000 10,675,337 4.8065 3.046 2.959 3.046 2.916 3.090 3,565,129 2.9944 4.04%
2018-08-15 0 4.700 4.700 4.710 4.680 4.960 392,500 1,868,990 4.7618 2.928 2.928 2.934 2.916 3.090 630,037 2.9665 -4.67%
2018-08-14 0 4.930 4.830 4.930 4.820 5.050 453,500 2,228,255 4.9135 3.071 3.009 3.071 3.003 3.146 727,954 3.0610 -1.40%
2018-08-13 0 5.000 4.990 5.000 4.940 5.010 188,500 940,030 4.9869 3.115 3.109 3.115 3.078 3.121 302,578 3.1067 -0.79%
2018-08-10 0 5.040 5.000 5.040 4.970 5.190 1,230,500 6,205,357 5.0430 3.140 3.115 3.140 3.096 3.233 1,975,187 3.1417 -0.59%
2018-08-09 0 5.070 5.070 5.100 5.000 5.120 337,500 1,708,400 5.0619 3.159 3.159 3.177 3.115 3.190 541,752 3.1535 2.42%
2018-08-08 0 4.950 4.910 4.950 4.890 4.950 226,000 1,110,555 4.9140 3.084 3.059 3.084 3.046 3.084 362,773 3.0613 1.02%
2018-08-07 0 4.900 4.900 4.920 4.890 4.960 901,500 4,425,105 4.9086 3.053 3.053 3.065 3.046 3.090 1,447,080 3.0580 1.03%
2018-08-06 0 4.850 4.850 4.860 4.810 4.930 468,500 2,276,685 4.8595 3.021 3.021 3.028 2.997 3.071 752,032 3.0274 1.04%
2018-08-03 0 4.800 4.800 4.810 4.770 4.940 1,933,000 9,326,485 4.8249 2.990 2.990 2.997 2.972 3.078 3,102,834 3.0058 -1.23%
2018-08-02 0 4.860 4.860 4.880 4.790 5.010 2,382,000 11,619,575 4.8781 3.028 3.028 3.040 2.984 3.121 3,823,565 3.0389 -2.80%
2018-08-01 0 5.000 5.000 5.010 4.900 5.090 1,490,500 7,440,010 4.9916 3.115 3.115 3.121 3.053 3.171 2,392,537 3.1097 -0.60%
2018-07-31 0 5.030 5.020 5.030 5.020 5.170 917,000 4,627,485 5.0463 3.134 3.127 3.134 3.127 3.221 1,471,960 3.1438 -2.14%
2018-07-30 0 5.140 5.140 5.150 5.070 5.200 728,500 3,740,640 5.1347 3.202 3.202 3.208 3.159 3.239 1,169,382 3.1988 -0.77%
2018-07-27 0 5.180 5.180 5.190 5.170 5.290 237,500 1,234,030 5.1959 3.227 3.227 3.233 3.221 3.296 381,233 3.2369 -0.19%
2018-07-26 0 5.190 5.180 5.190 5.180 5.370 808,500 4,241,095 5.2456 3.233 3.227 3.233 3.227 3.345 1,297,797 3.2679 -1.89%
2018-07-25 0 5.290 5.270 5.290 5.230 5.390 725,000 3,841,047 5.2980 3.296 3.283 3.296 3.258 3.358 1,163,763 3.3005 0.76%
2018-07-24 0 5.250 5.250 5.270 5.220 5.380 387,000 2,038,497 5.2674 3.271 3.271 3.283 3.252 3.352 621,209 3.2815 -1.32%
2018-07-23 0 5.320 5.310 5.320 5.260 5.410 532,550 2,831,216 5.3163 3.314 3.308 3.314 3.277 3.370 854,844 3.3120 0.00%
2018-07-20 0 5.320 5.310 5.320 5.300 5.410 313,600 1,676,740 5.3467 3.314 3.308 3.314 3.302 3.370 503,388 3.3309 0.00%
2018-07-19 0 5.320 5.310 5.320 5.270 5.340 636,450 3,382,174 5.3141 3.314 3.308 3.314 3.283 3.327 1,021,624 3.3106 0.00%
2018-07-18 0 5.320 5.310 5.320 5.300 5.410 2,697,000 14,344,672 5.3188 3.314 3.308 3.314 3.302 3.370 4,329,200 3.3135 -0.19%
2018-07-17 0 5.330 5.320 5.350 5.300 5.390 496,500 2,648,760 5.3349 3.320 3.314 3.333 3.302 3.358 796,977 3.3235 -0.74%
2018-07-16 0 5.370 5.320 5.390 5.300 5.390 855,000 4,570,370 5.3455 3.345 3.314 3.358 3.302 3.358 1,372,438 3.3301 1.51%
2018-07-13 0 5.290 5.250 5.290 5.160 5.390 2,075,020 10,862,416 5.2348 3.296 3.271 3.296 3.215 3.358 3,330,803 3.2612 0.00%
2018-07-12 0 5.290 5.290 5.310 5.250 5.370 272,000 1,447,360 5.3212 3.296 3.296 3.308 3.271 3.345 436,612 3.3150 -0.94%
2018-07-11 0 5.340 5.320 5.340 5.290 5.480 3,879,500 20,709,951 5.3383 3.327 3.314 3.327 3.296 3.414 6,227,338 3.3257 -2.02%
2018-07-10 0 5.450 5.430 5.450 5.360 5.500 2,476,000 13,476,975 5.4430 3.395 3.383 3.395 3.339 3.426 3,974,453 3.3909 0.18%
2018-07-09 0 5.440 5.400 5.440 5.320 5.480 3,943,500 21,295,592 5.4002 3.389 3.364 3.389 3.314 3.414 6,330,070 3.3642 3.03%
2018-07-06 0 5.280 5.270 5.280 5.250 5.310 2,346,500 12,399,765 5.2844 3.289 3.283 3.289 3.271 3.308 3,766,580 3.2920 0.19%
2018-07-05 0 5.270 5.270 5.280 5.230 5.340 2,994,500 15,737,372 5.2554 3.283 3.283 3.289 3.258 3.327 4,806,744 3.2740 0.96%
2018-07-04 0 5.220 5.220 5.240 5.160 5.400 6,533,000 34,421,678 5.2689 3.252 3.252 3.264 3.215 3.364 10,486,712 3.2824 -3.15%
2018-07-03 0 5.390 5.360 5.390 5.300 5.510 3,669,500 19,846,223 5.4084 3.358 3.339 3.358 3.302 3.433 5,890,248 3.3693 -1.46%
2018-06-29 0 5.470 5.470 5.480 5.470 5.650 11,025,500 61,555,630 5.5830 3.408 3.408 3.414 3.408 3.520 17,698,032 3.4781 -1.08%
2018-06-28 0 5.530 5.510 5.530 5.500 5.630 6,187,000 34,390,157 5.5585 3.445 3.433 3.445 3.426 3.507 9,931,316 3.4628 0.91%
2018-06-27 0 5.480 5.450 5.470 5.450 5.630 6,769,000 37,560,954 5.5490 3.414 3.395 3.408 3.395 3.507 10,865,537 3.4569 -0.54%
2018-06-26 0 5.510 5.510 5.520 5.420 5.970 10,868,837 61,925,445 5.6975 3.433 3.433 3.439 3.377 3.719 17,446,558 3.5494 -1.43%
2018-06-25 0 5.590 5.590 5.620 5.500 6.600 6,717,500 40,039,072 5.9604 3.482 3.482 3.501 3.426 4.112 10,782,870 3.7132 -14.92%
2018-06-22 0 6.570 6.550 6.570 6.520 7.210 5,315,000 36,785,830 6.9211 4.093 4.081 4.093 4.062 4.492 8,531,590 4.3117 -8.75%
2018-06-21 0 7.200 7.190 7.200 7.200 7.500 793,416 5,787,668 7.2946 4.485 4.479 4.485 4.485 4.672 1,273,584 4.5444 -2.57%
2018-06-20 0 7.390 7.390 7.420 7.260 7.500 798,000 5,874,305 7.3613 4.604 4.604 4.623 4.523 4.672 1,280,942 4.5859 1.00%
2018-06-19 0 7.440 7.440 7.450 7.310 7.620 2,337,000 17,516,547 7.4953 4.558 4.558 4.564 4.479 4.669 3,814,392 4.5922 -1.85%
2018-06-15 0 7.580 7.570 7.580 7.530 7.660 13,786,263 104,565,791 7.5848 4.644 4.638 4.644 4.613 4.693 22,501,586 4.6470 -0.66%
2018-06-14 0 7.630 7.620 7.630 7.550 7.810 2,148,697 16,531,311 7.6936 4.675 4.669 4.675 4.626 4.785 3,507,048 4.7137 -1.17%
2018-06-13 0 7.720 7.720 7.740 7.710 7.810 2,004,000 15,561,680 7.7653 4.730 4.730 4.742 4.724 4.785 3,270,878 4.7576 -1.03%
2018-06-12 0 7.800 7.790 7.800 7.750 7.830 2,142,000 16,700,560 7.7967 4.779 4.773 4.779 4.748 4.797 3,496,118 4.7769 -0.38%
2018-06-11 0 7.830 7.810 7.830 7.750 7.830 2,035,500 15,892,690 7.8078 4.797 4.785 4.797 4.748 4.797 3,322,291 4.7837 0.38%
2018-06-08 0 7.800 7.790 7.800 7.740 7.840 1,500,500 11,705,565 7.8011 4.779 4.773 4.779 4.742 4.803 2,449,078 4.7796 0.13%
2018-06-07 0 7.790 7.780 7.790 7.730 7.990 2,963,500 23,028,620 7.7708 4.773 4.767 4.773 4.736 4.895 4,836,949 4.7610 -1.39%
2018-06-06 0 7.900 7.890 7.900 7.700 8.040 10,172,000 80,167,930 7.8812 4.840 4.834 4.840 4.718 4.926 16,602,478 4.8287 3.67%
2018-06-05 0 7.620 7.620 7.630 7.300 7.640 3,327,500 24,920,136 7.4891 4.669 4.669 4.675 4.473 4.681 5,431,060 4.5884 3.39%
2018-06-04 0 7.370 7.370 7.380 7.230 7.650 7,215,508 53,525,254 7.4181 4.515 4.515 4.522 4.430 4.687 11,776,968 4.5449 -2.64%
2018-06-01 0 7.570 7.570 7.580 7.570 7.850 7,825,000 59,720,701 7.6320 4.638 4.638 4.644 4.638 4.810 12,771,765 4.6760 -3.81%
2018-05-31 0 7.870 7.850 7.870 7.380 8.730 22,576,240 175,598,570 7.7780 4.822 4.810 4.822 4.522 5.349 36,848,361 4.7654 -11.07%
2018-05-30 0 8.850 8.840 8.850 8.750 9.250 1,799,500 15,955,846 8.8668 5.422 5.416 5.422 5.361 5.667 2,937,098 5.4325 -0.45%
2018-05-29 0 8.890 8.890 8.900 8.850 8.980 1,080,000 9,605,742 8.8942 5.447 5.447 5.453 5.422 5.502 1,762,748 5.4493 0.45%
2018-05-28 0 8.850 8.820 8.850 8.770 8.910 2,324,000 20,579,045 8.8550 5.422 5.404 5.422 5.373 5.459 3,793,173 5.4253 -0.56%
2018-05-25 0 8.900 8.900 8.910 8.730 8.900 757,000 6,671,955 8.8137 5.453 5.453 5.459 5.349 5.453 1,235,556 5.4000 0.68%
2018-05-24 0 8.840 8.840 8.850 8.770 8.990 1,194,500 10,540,030 8.8238 5.416 5.416 5.422 5.373 5.508 1,949,632 5.4062 -2.00%
2018-05-23 0 9.020 9.010 9.020 8.900 9.100 5,776,500 51,969,985 8.9968 5.526 5.520 5.526 5.453 5.575 9,428,256 5.5122 0.78%
2018-05-21 0 8.950 8.950 8.970 8.950 9.200 2,397,000 21,683,522 9.0461 5.483 5.483 5.496 5.483 5.637 3,912,322 5.5424 -2.08%
2018-05-18 0 9.140 9.140 9.180 9.100 9.230 483,500 4,425,810 9.1537 5.600 5.600 5.624 5.575 5.655 789,156 5.6083 0.44%
2018-05-17 0 9.100 9.100 9.130 9.100 9.230 764,000 6,983,435 9.1406 5.575 5.575 5.594 5.575 5.655 1,246,981 5.6003 -0.33%
2018-05-16 0 9.130 9.120 9.130 9.090 9.290 1,145,000 10,503,635 9.1735 5.594 5.588 5.594 5.569 5.692 1,868,840 5.6204 -0.22%
2018-05-15 0 9.150 9.150 9.170 9.150 9.670 4,427,250 40,964,011 9.2527 5.606 5.606 5.618 5.606 5.925 7,226,044 5.6689 -6.25%
2018-05-14 0 9.760 9.720 9.760 9.610 9.790 1,828,000 17,729,415 9.6988 5.980 5.955 5.980 5.888 5.998 2,983,615 5.9423 1.56%
2018-05-11 0 9.610 9.610 9.630 9.260 9.690 1,590,000 15,108,345 9.5021 5.888 5.888 5.900 5.673 5.937 2,595,157 5.8217 3.33%
2018-05-10 0 9.300 9.290 9.300 8.640 9.300 6,497,011 58,398,574 8.9885 5.698 5.692 5.698 5.294 5.698 10,604,255 5.5071 7.14%
2018-05-09 0 8.680 8.650 8.680 8.610 8.850 336,000 2,915,837 8.6781 5.318 5.300 5.318 5.275 5.422 548,411 5.3169 -0.46%
2018-05-08 0 8.720 8.700 8.720 8.680 8.900 645,000 5,637,710 8.7406 5.343 5.330 5.343 5.318 5.453 1,052,753 5.3552 -0.11%
2018-05-07 0 8.730 8.700 8.730 8.660 9.000 663,000 5,816,445 8.7729 5.349 5.330 5.349 5.306 5.514 1,082,132 5.3750 0.34%
2018-05-04 0 8.700 8.690 8.700 8.660 9.080 467,000 4,086,382 8.7503 5.330 5.324 5.330 5.306 5.563 762,225 5.3611 -2.25%
2018-05-03 0 8.900 8.850 8.900 8.860 9.110 946,000 8,450,682 8.9331 5.453 5.422 5.453 5.428 5.582 1,544,037 5.4731 -2.73%
2018-05-02 0 9.150 9.120 9.150 9.050 9.250 952,500 8,710,585 9.1450 5.606 5.588 5.606 5.545 5.667 1,554,646 5.6029 0.00%
2018-04-30 0 9.150 9.090 9.150 8.860 9.500 647,500 5,958,642 9.2025 5.606 5.569 5.606 5.428 5.820 1,056,833 5.6382 1.67%
2018-04-27 0 9.000 8.970 9.000 8.940 9.070 1,155,500 10,389,247 8.9911 5.514 5.496 5.514 5.477 5.557 1,885,978 5.5087 0.56%
2018-04-26 0 8.950 8.920 8.950 8.830 9.100 331,000 2,966,787 8.9631 5.483 5.465 5.483 5.410 5.575 540,250 5.4915 -1.65%
2018-04-25 0 9.100 9.080 9.100 8.780 9.200 2,560,500 23,162,112 9.0459 5.575 5.563 5.575 5.379 5.637 4,179,183 5.5423 2.48%
2018-04-24 0 8.880 8.850 8.880 8.530 8.980 2,355,450 20,736,072 8.8034 5.441 5.422 5.441 5.226 5.502 3,844,505 5.3937 1.02%
2018-04-23 0 8.790 8.740 8.790 8.680 8.880 172,000 1,510,807 8.7838 5.385 5.355 5.385 5.318 5.441 280,734 5.3816 -0.57%
2018-04-20 0 8.840 8.800 8.840 8.750 8.880 1,810,000 15,956,077 8.8155 5.416 5.392 5.416 5.361 5.441 2,954,236 5.4011 1.26%
2018-04-19 0 8.730 8.690 8.730 8.700 8.890 3,677,925 32,267,325 8.7732 5.349 5.324 5.349 5.330 5.447 6,003,015 5.3752 1.04%
2018-04-18 0 8.640 8.610 8.640 8.510 8.800 1,750,000 15,207,663 8.6901 5.294 5.275 5.294 5.214 5.392 2,856,305 5.3242 0.47%
2018-04-17 0 8.600 8.540 8.600 8.500 9.070 6,442,750 55,830,310 8.6656 5.269 5.232 5.269 5.208 5.557 10,515,692 5.3092 -2.60%
2018-04-16 0 8.830 8.810 8.830 8.690 8.830 3,433,712 30,151,556 8.7810 5.410 5.398 5.410 5.324 5.410 5,604,417 5.3800 0.46%
2018-04-13 0 8.790 8.770 8.790 8.510 8.880 2,764,247 24,274,288 8.7815 5.385 5.373 5.385 5.214 5.441 4,511,733 5.3803 -0.57%
2018-04-12 0 8.840 8.800 8.840 8.790 8.890 4,086,500 36,110,092 8.8364 5.416 5.392 5.416 5.385 5.447 6,669,881 5.4139 0.34%
2018-04-11 0 8.810 8.770 8.810 8.700 8.940 4,372,000 38,559,377 8.8196 5.398 5.373 5.398 5.330 5.477 7,135,867 5.4036 0.11%
2018-04-10 0 8.800 8.740 8.800 8.700 8.870 2,587,500 22,557,300 8.7178 5.392 5.355 5.392 5.330 5.434 4,223,251 5.3412 1.15%
2018-04-09 0 8.700 8.700 8.800 8.390 8.900 2,361,000 20,556,545 8.7067 5.330 5.330 5.392 5.140 5.453 3,853,564 5.3344 2.35%
2018-04-06 0 8.500 8.470 8.500 8.240 8.600 5,390,000 45,659,426 8.4711 5.208 5.189 5.208 5.048 5.269 8,797,420 5.1901 2.91%
2018-04-04 0 8.260 8.200 8.260 8.170 8.380 2,157,500 17,861,105 8.2786 5.061 5.024 5.061 5.006 5.134 3,521,416 5.0721 0.61%
2018-04-03 0 8.210 8.210 8.220 7.800 8.240 2,032,000 16,410,660 8.0761 5.030 5.030 5.036 4.779 5.048 3,316,578 4.9481 3.79%
2018-03-29 0 7.910 7.880 7.910 7.870 8.050 4,615,850 36,406,450 7.8873 4.846 4.828 4.846 4.822 4.932 7,533,872 4.8324 1.28%
2018-03-28 0 7.810 7.800 7.810 7.600 7.900 7,142,000 55,627,624 7.7888 4.785 4.779 4.785 4.656 4.840 11,656,990 4.7720 0.39%
2018-03-27 0 7.780 7.780 7.790 7.610 7.850 4,244,500 32,759,637 7.7181 4.767 4.767 4.773 4.662 4.810 6,927,764 4.7287 2.91%
2018-03-26 0 7.560 7.540 7.560 7.510 7.600 7,336,500 55,464,179 7.5600 4.632 4.620 4.632 4.601 4.656 11,974,448 4.6319 -0.53%
2018-03-23 0 7.600 7.580 7.600 7.500 7.690 3,735,000 28,345,528 7.5892 4.656 4.644 4.656 4.595 4.712 6,096,171 4.6497 -1.17%
2018-03-22 0 7.690 7.690 7.700 7.610 7.750 1,335,500 10,257,714 7.6808 4.712 4.712 4.718 4.662 4.748 2,179,769 4.7059 0.52%
2018-03-21 0 7.650 7.630 7.650 7.550 7.830 2,369,500 18,203,015 7.6822 4.687 4.675 4.687 4.626 4.797 3,867,437 4.7067 -0.52%
2018-03-20 0 7.690 7.690 7.700 7.680 7.920 3,071,000 23,794,347 7.7481 4.712 4.712 4.718 4.705 4.852 5,012,408 4.7471 -1.16%
2018-03-19 0 7.780 7.780 7.790 7.670 7.890 6,848,500 53,407,899 7.7985 4.767 4.767 4.773 4.699 4.834 11,177,947 4.7780 -0.51%
2018-03-16 0 7.820 7.800 7.820 7.800 8.120 4,156,123 32,781,878 7.8876 4.791 4.779 4.791 4.779 4.975 6,783,518 4.8326 -2.25%
2018-03-15 0 8.000 8.000 8.020 8.000 8.360 1,938,000 15,794,577 8.1499 4.901 4.901 4.914 4.901 5.122 3,163,154 4.9933 -4.31%
2018-03-14 0 8.360 8.290 8.360 8.210 8.430 1,806,000 15,121,115 8.3727 5.122 5.079 5.122 5.030 5.165 2,947,707 5.1298 0.48%
2018-03-13 0 8.320 8.320 8.400 8.300 8.480 2,386,511 20,045,570 8.3995 5.097 5.097 5.147 5.085 5.196 3,895,202 5.1462 0.24%
2018-03-12 0 8.300 8.300 8.320 8.180 8.500 2,767,000 23,073,515 8.3388 5.085 5.085 5.097 5.012 5.208 4,516,227 5.1090 1.34%
2018-03-09 0 8.190 8.180 8.190 8.110 8.260 2,097,600 17,210,034 8.2046 5.018 5.012 5.018 4.969 5.061 3,423,649 5.0268 0.86%
2018-03-08 0 8.120 8.120 8.130 7.980 8.180 2,046,500 16,601,515 8.1122 4.975 4.975 4.981 4.889 5.012 3,340,245 4.9701 1.75%
2018-03-07 0 7.980 7.980 7.990 7.900 8.010 806,500 6,431,275 7.9743 4.889 4.889 4.895 4.840 4.908 1,316,349 4.8857 -0.13%
2018-03-06 0 7.990 7.990 8.000 7.900 8.100 965,798 7,711,467 7.9846 4.895 4.895 4.901 4.840 4.963 1,576,351 4.8920 0.00%
2018-03-05 0 7.990 7.930 7.990 7.920 8.290 3,036,622 24,268,179 7.9918 4.895 4.859 4.895 4.852 5.079 4,956,297 4.8964 -2.68%
2018-03-02 0 8.210 8.180 8.220 8.160 8.500 2,575,500 21,413,242 8.3142 5.030 5.012 5.036 4.999 5.208 4,203,665 5.0939 -1.68%
2018-03-01 0 8.350 8.330 8.350 8.110 8.440 3,263,702 26,959,858 8.2605 5.116 5.104 5.116 4.969 5.171 5,326,931 5.0610 1.95%
2018-02-28 0 8.190 8.200 8.210 8.130 8.250 1,313,500 10,751,999 8.1858 5.018 5.024 5.030 4.981 5.055 2,143,861 5.0152 0.49%
2018-02-27 0 8.150 8.150 8.170 8.130 8.340 1,083,817 8,891,918 8.2043 4.993 4.993 5.006 4.981 5.110 1,768,978 5.0266 0.49%
2018-02-26 0 8.110 8.100 8.110 8.040 8.310 2,226,500 18,284,085 8.2120 4.969 4.963 4.969 4.926 5.091 3,634,036 5.0313 0.12%
2018-02-23 0 8.100 8.100 8.140 8.050 8.170 552,000 4,473,735 8.1046 4.963 4.963 4.987 4.932 5.006 900,960 4.9655 0.50%
2018-02-22 0 8.060 8.060 8.100 8.050 8.200 668,500 5,423,030 8.1122 4.938 4.938 4.963 4.932 5.024 1,091,109 4.9702 -0.98%
2018-02-21 0 8.140 8.140 8.150 7.990 8.390 1,891,500 15,480,775 8.1844 4.987 4.987 4.993 4.895 5.140 3,087,258 5.0144 1.37%
2018-02-20 0 8.030 8.030 8.040 7.880 8.120 3,587,500 28,765,152 8.0182 4.920 4.920 4.926 4.828 4.975 5,855,426 4.9126 -0.50%
2018-02-15 0 8.070 8.070 8.090 8.010 8.190 212,000 1,713,695 8.0835 4.944 4.944 4.957 4.908 5.018 346,021 4.9526 -0.74%
2018-02-14 0 8.130 8.060 8.130 7.910 8.160 3,133,500 25,232,910 8.0526 4.981 4.938 4.981 4.846 4.999 5,114,419 4.9337 2.91%
2018-02-13 0 7.900 7.900 7.930 7.770 8.050 3,648,500 29,130,715 7.9843 4.840 4.840 4.859 4.761 4.932 5,954,988 4.8918 2.46%
2018-02-12 0 7.710 7.710 7.730 7.450 7.750 1,758,498 13,464,100 7.6566 4.724 4.724 4.736 4.564 4.748 2,870,175 4.6910 4.05%
2018-02-09 0 7.410 7.360 7.410 7.350 7.650 3,755,000 28,092,860 7.4815 4.540 4.509 4.540 4.503 4.687 6,128,815 4.5837 -5.73%
2018-02-08 0 7.860 7.850 7.860 7.760 8.000 826,000 6,488,710 7.8556 4.816 4.810 4.816 4.754 4.901 1,348,176 4.8130 -0.25%
2018-02-07 0 7.880 7.870 7.880 7.820 8.040 5,469,500 43,336,245 7.9233 4.828 4.822 4.828 4.791 4.926 8,927,178 4.8544 2.60%
2018-02-06 0 7.680 7.600 7.670 7.500 7.990 3,661,990 28,223,471 7.7071 4.705 4.656 4.699 4.595 4.895 5,977,006 4.7220 -4.71%
2018-02-05 0 8.060 8.050 8.090 7.990 8.120 3,555,000 28,631,045 8.0537 4.938 4.932 4.957 4.895 4.975 5,802,380 4.9344 -1.71%
2018-02-02 0 8.200 8.190 8.230 8.150 8.380 3,471,000 28,525,702 8.2183 5.024 5.018 5.042 4.993 5.134 5,665,277 5.0352 -1.80%
2018-02-01 0 8.350 8.310 8.360 8.070 8.500 2,511,000 20,806,355 8.2861 5.116 5.091 5.122 4.944 5.208 4,098,390 5.0767 1.46%
2018-01-31 0 8.230 8.230 8.240 8.120 8.330 2,295,000 18,969,025 8.2654 5.042 5.042 5.048 4.975 5.104 3,745,840 5.0640 -0.24%
2018-01-30 0 8.250 8.230 8.260 8.160 8.330 2,797,000 23,116,605 8.2648 5.055 5.042 5.061 4.999 5.104 4,565,192 5.0637 0.00%
2018-01-29 0 8.250 8.250 8.260 8.170 8.300 1,508,500 12,463,625 8.2623 5.055 5.055 5.061 5.006 5.085 2,462,135 5.0621 0.61%
2018-01-26 0 8.200 8.200 8.210 8.100 8.320 3,758,000 30,699,617 8.1691 5.024 5.024 5.030 4.963 5.097 6,133,711 5.0051 -0.61%
2018-01-25 0 8.250 8.250 8.270 8.250 8.400 1,145,500 9,557,529 8.3435 5.055 5.055 5.067 5.055 5.147 1,869,656 5.1119 -1.79%
2018-01-24 0 8.400 8.390 8.400 8.180 8.420 2,852,500 23,994,798 8.4118 5.147 5.140 5.147 5.012 5.159 4,655,778 5.1538 -0.59%
2018-01-23 0 8.450 8.420 8.450 8.410 8.710 1,686,500 14,360,220 8.5148 5.177 5.159 5.177 5.153 5.336 2,752,662 5.2168 -2.99%
2018-01-22 0 8.710 8.660 8.700 8.390 8.920 3,828,500 32,918,759 8.5983 5.336 5.306 5.330 5.140 5.465 6,248,780 5.2680 0.35%
2018-01-19 0 8.680 8.680 8.700 8.220 9.130 6,354,500 55,211,845 8.6886 5.318 5.318 5.330 5.036 5.594 10,371,652 5.3233 4.70%
2018-01-18 0 8.290 8.240 8.290 8.150 8.400 1,464,500 12,072,322 8.2433 5.079 5.048 5.079 4.993 5.147 2,390,319 5.0505 -0.36%
2018-01-17 0 8.320 8.270 8.330 8.220 8.440 2,250,500 18,744,922 8.3292 5.097 5.067 5.104 5.036 5.171 3,673,209 5.1031 -1.54%
2018-01-16 0 8.450 8.430 8.440 8.250 8.460 5,665,000 47,169,374 8.3265 5.177 5.165 5.171 5.055 5.183 9,246,268 5.1014 2.42%
2018-01-15 0 8.250 8.250 8.280 8.090 8.520 7,278,751 60,285,773 8.2824 5.055 5.055 5.073 4.957 5.220 11,880,191 5.0745 2.48%
2018-01-12 0 8.050 8.040 8.050 8.000 8.300 6,267,000 50,707,118 8.0911 4.932 4.926 4.932 4.901 5.085 10,228,837 4.9573 1.00%
2018-01-11 0 7.970 7.970 7.980 7.650 8.050 5,138,000 40,842,922 7.9492 4.883 4.883 4.889 4.687 4.932 8,386,112 4.8703 3.51%
2018-01-10 0 7.700 7.700 7.710 7.590 7.800 996,940 7,688,923 7.7125 4.718 4.718 4.724 4.650 4.779 1,627,180 4.7253 0.26%
2018-01-09 0 7.680 7.670 7.690 7.380 7.700 1,222,500 9,341,549 7.6413 4.705 4.699 4.712 4.522 4.718 1,995,333 4.6817 3.92%
2018-01-08 0 7.390 7.370 7.400 7.380 7.480 1,395,500 10,379,773 7.4380 4.528 4.515 4.534 4.522 4.583 2,277,699 4.5571 -1.07%
2018-01-05 0 7.470 7.460 7.470 7.450 7.500 1,854,000 13,838,279 7.4640 4.577 4.571 4.577 4.564 4.595 3,026,051 4.5730 -0.27%
2018-01-04 0 7.490 7.480 7.490 7.460 7.600 1,371,000 10,276,897 7.4959 4.589 4.583 4.589 4.571 4.656 2,237,711 4.5926 -0.13%
2018-01-03 0 7.500 7.450 7.500 7.360 7.540 991,000 7,433,515 7.5010 4.595 4.564 4.595 4.509 4.620 1,617,485 4.5957 0.13%
2018-01-02 0 7.490 7.490 7.500 7.360 7.540 637,500 4,779,357 7.4970 4.589 4.589 4.595 4.509 4.620 1,040,511 4.5933 -0.93%
2017-12-29 0 7.560 7.500 7.560 7.300 7.600 1,438,000 10,731,780 7.4630 4.632 4.595 4.632 4.473 4.656 2,347,067 4.5724 2.86%
2017-12-28 0 7.350 7.340 7.350 7.320 7.500 737,000 5,441,377 7.3831 4.503 4.497 4.503 4.485 4.595 1,202,913 4.5235 -0.81%
2017-12-27 0 7.410 7.390 7.400 7.380 7.570 1,484,000 10,996,295 7.4099 4.540 4.528 4.534 4.522 4.638 2,422,147 4.5399 -2.24%
2017-12-22 0 7.580 7.570 7.610 7.570 7.690 971,000 7,398,715 7.6197 4.644 4.638 4.662 4.638 4.712 1,584,841 4.6684 -1.17%
2017-12-21 0 7.670 7.670 7.680 7.650 7.720 1,445,500 11,114,836 7.6893 4.699 4.699 4.705 4.687 4.730 2,359,308 4.7111 -0.13%
2017-12-20 0 7.680 7.660 7.700 7.600 7.740 1,686,000 12,968,216 7.6917 4.705 4.693 4.718 4.656 4.742 2,751,846 4.7126 0.52%
2017-12-19 0 7.640 7.610 7.640 7.470 7.690 1,028,000 7,819,872 7.6069 4.681 4.662 4.681 4.577 4.712 1,677,875 4.6606 0.00%
2017-12-18 0 7.640 7.640 7.650 7.570 7.700 705,000 5,390,530 7.6461 4.681 4.681 4.687 4.638 4.718 1,150,683 4.6846 -0.39%
2017-12-15 0 7.670 7.650 7.670 7.490 7.700 5,040,310 38,581,928 7.6547 4.699 4.687 4.699 4.589 4.718 8,226,665 4.6899 2.27%
2017-12-14 0 7.500 7.480 7.510 7.450 7.600 346,000 2,588,300 7.4806 4.595 4.583 4.601 4.564 4.656 564,732 4.5832 -0.27%
2017-12-13 0 7.520 7.480 7.520 7.480 7.570 2,647,000 19,933,832 7.5307 4.607 4.583 4.607 4.583 4.638 4,320,366 4.6139 0.67%
2017-12-12 0 7.470 7.470 7.510 7.400 7.570 2,887,000 21,700,407 7.5166 4.577 4.577 4.601 4.534 4.638 4,712,088 4.6053 -2.23%
2017-12-11 0 7.640 7.640 7.650 7.580 7.700 1,035,500 7,901,070 7.6302 4.681 4.681 4.687 4.644 4.718 1,690,117 4.6749 -0.26%
2017-12-08 0 7.660 7.660 7.670 7.550 7.820 1,724,000 13,224,842 7.6710 4.693 4.693 4.699 4.626 4.791 2,813,869 4.6999 -1.03%
2017-12-07 0 7.740 7.670 7.740 7.210 7.840 7,281,000 54,264,788 7.4529 4.742 4.699 4.742 4.417 4.803 11,883,862 4.5663 7.50%
2017-12-06 0 7.200 7.210 7.220 7.180 7.250 1,993,134 14,349,194 7.1993 4.411 4.417 4.424 4.399 4.442 3,253,142 4.4109 -0.14%
2017-12-05 0 7.210 7.210 7.240 7.120 7.270 956,000 6,896,710 7.2141 4.417 4.417 4.436 4.362 4.454 1,560,359 4.4200 0.70%
2017-12-04 0 7.160 7.160 7.180 7.090 7.250 280,500 2,015,368 7.1849 4.387 4.387 4.399 4.344 4.442 457,825 4.4020 1.27%
2017-12-01 0 7.070 7.070 7.090 7.000 7.140 1,456,500 10,295,135 7.0684 4.332 4.332 4.344 4.289 4.375 2,377,262 4.3307 0.57%
2017-11-30 0 7.030 7.030 7.040 7.000 7.050 1,771,500 12,443,542 7.0243 4.307 4.307 4.313 4.289 4.319 2,891,397 4.3036 -0.28%
2017-11-29 0 7.050 7.040 7.070 7.000 7.120 2,650,500 18,652,870 7.0375 4.319 4.313 4.332 4.289 4.362 4,326,078 4.3117 -0.70%
2017-11-28 0 7.100 7.090 7.120 7.000 7.210 2,820,000 20,018,335 7.0987 4.350 4.344 4.362 4.289 4.417 4,602,732 4.3492 -2.74%
2017-11-27 0 7.300 7.280 7.300 7.280 7.500 711,000 5,231,855 7.3584 4.473 4.460 4.473 4.460 4.595 1,160,476 4.5084 -2.67%
2017-11-24 0 7.500 7.500 7.510 7.420 7.510 11,236,000 84,010,965 7.4769 4.595 4.595 4.601 4.546 4.601 18,339,112 4.5810 0.27%
2017-11-23 0 7.480 7.450 7.480 7.450 7.540 4,460,500 33,400,215 7.4880 4.583 4.564 4.583 4.564 4.620 7,280,314 4.5877 -0.80%
2017-11-22 0 7.540 7.540 7.550 7.500 7.740 2,030,500 15,378,120 7.5736 4.620 4.620 4.626 4.595 4.742 3,314,130 4.6402 0.53%
2017-11-21 0 7.500 7.500 7.510 7.410 7.550 3,674,500 27,520,355 7.4896 4.595 4.595 4.601 4.540 4.626 5,997,425 4.5887 0.67%
2017-11-20 0 7.450 7.450 7.460 7.330 7.480 6,361,101 47,162,425 7.4142 4.564 4.564 4.571 4.491 4.583 10,382,426 4.5425 1.64%
2017-11-17 0 7.330 7.300 7.310 7.300 7.450 4,598,500 33,762,545 7.3421 4.491 4.473 4.479 4.473 4.564 7,505,554 4.4983 -1.08%
2017-11-16 0 7.410 7.390 7.400 7.300 7.490 4,767,000 35,081,837 7.3593 4.540 4.528 4.534 4.473 4.589 7,780,575 4.5089 -0.54%
2017-11-15 0 7.450 7.430 7.450 7.350 7.500 7,435,500 55,641,900 7.4833 4.564 4.552 4.564 4.503 4.595 12,136,033 4.5849 -0.67%
2017-11-14 0 7.500 7.500 7.510 7.400 7.530 2,093,000 15,669,082 7.4864 4.595 4.595 4.601 4.534 4.613 3,416,141 4.5868 0.54%
2017-11-13 0 7.460 7.490 7.500 7.290 7.540 30,602,500 228,319,317 7.4608 4.571 4.589 4.595 4.466 4.620 49,948,618 4.5711 -1.06%
2017-11-10 0 7.540 7.530 7.540 7.500 7.850 31,388,000 237,249,962 7.5586 4.620 4.613 4.620 4.595 4.810 51,230,691 4.6310 -3.95%
2017-11-09 0 7.850 7.840 7.850 7.840 8.080 4,729,500 37,503,302 7.9297 4.810 4.803 4.810 4.803 4.950 7,719,369 4.8583 -1.13%
2017-11-08 0 7.940 7.920 7.950 7.830 8.050 11,146,500 88,991,460 7.9838 4.865 4.852 4.871 4.797 4.932 18,193,032 4.8915 -0.87%
2017-11-07 0 8.010 8.000 8.010 7.920 8.130 27,235,500 218,223,700 8.0125 4.908 4.901 4.908 4.852 4.981 44,453,086 4.9091 1.52%
2017-11-06 0 7.890 7.890 7.920 7.750 7.980 39,512,495 310,874,401 7.8677 4.834 4.834 4.852 4.748 4.889 64,491,284 4.8204 0.00%
2017-11-03 0 7.890 7.890 7.900 7.800 8.170 147,451,000 1,168,881,440 7.9273 4.834 4.834 4.840 4.779 5.006 240,665,750 4.8569

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top